Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 53.87 | 55.18 | 53.87 | 54.67 | 746,814 | -0.09(-0.16%) |
Jun 29, 2009 | 54.72 | 55.42 | 54.00 | 54.76 | 530,487 | +0.12(+0.22%) |
Jun 26, 2009 | 53.60 | 54.95 | 53.00 | 54.64 | 434,553 | +1.05(+1.96%) |
Jun 25, 2009 | 52.41 | 53.74 | 51.47 | 53.59 | 484,065 | +1.85(+3.58%) |
Jun 24, 2009 | 52.26 | 53.26 | 51.35 | 51.74 | 300,118 | -0.27(-0.52%) |
Jun 23, 2009 | 51.89 | 52.88 | 51.06 | 52.01 | 248,957 | +0.33(+0.64%) |
Jun 22, 2009 | 53.94 | 54.47 | 51.48 | 51.68 | 321,830 | -2.17(-4.03%) |
Jun 19, 2009 | 53.15 | 54.23 | 52.98 | 53.85 | 456,917 | +1.23(+2.34%) |
Jun 18, 2009 | 51.14 | 52.76 | 50.58 | 52.62 | 652,188 | +1.98(+3.91%) |
Jun 17, 2009 | 50.00 | 51.14 | 49.31 | 50.64 | 230,054 | +0.62(+1.24%) |
Jun 16, 2009 | 51.22 | 51.22 | 49.34 | 50.02 | 430,619 | -0.45(-0.89%) |
Jun 15, 2009 | 52.70 | 52.86 | 50.25 | 50.47 | 621,758 | -2.81(-5.27%) |
Jun 12, 2009 | 52.91 | 53.73 | 52.33 | 53.28 | 197,152 | +0.07(+0.13%) |
Jun 11, 2009 | 52.98 | 54.46 | 52.65 | 53.21 | 209,199 | +0.27(+0.51%) |
Jun 10, 2009 | 53.55 | 53.55 | 52.54 | 52.94 | 178,749 | -0.08(-0.15%) |
Jun 09, 2009 | 52.79 | 54.18 | 52.50 | 53.02 | 283,366 | -0.08(-0.15%) |
Jun 08, 2009 | 53.28 | 55.00 | 52.20 | 53.10 | 484,358 | -1.34(-2.46%) |
Jun 05, 2009 | 55.40 | 55.55 | 54.24 | 54.44 | 397,606 | -0.33(-0.60%) |
Jun 04, 2009 | 56.10 | 57.19 | 54.64 | 54.77 | 304,536 | -0.84(-1.51%) |
Jun 03, 2009 | 54.03 | 56.70 | 54.03 | 55.61 | 259,323 | +0.69(+1.26%) |
Jun 02, 2009 | 52.45 | 54.99 | 52.42 | 54.92 | 453,351 | +2.39(+4.55%) |
Jun 01, 2009 | 53.27 | 53.49 | 52.35 | 52.53 | 254,703 | -0.07(-0.13%) |
May 29, 2009 | 52.28 | 53.37 | 52.01 | 52.60 | 211,508 | +0.32(+0.61%) |
May 28, 2009 | 52.13 | 52.92 | 52.06 | 52.28 | 174,321 | +0.12(+0.23%) |
May 27, 2009 | 53.32 | 53.56 | 52.14 | 52.16 | 279,049 | -0.77(-1.45%) |
May 26, 2009 | 52.06 | 53.41 | 52.06 | 52.93 | 408,000 | +0.95(+1.83%) |
May 22, 2009 | 52.60 | 53.08 | 51.54 | 51.98 | 286,306 | -0.07(-0.13%) |
May 21, 2009 | 53.15 | 53.55 | 51.25 | 52.05 | 440,900 | -0.52(-0.99%) |
May 20, 2009 | 52.87 | 54.35 | 52.42 | 52.57 | 493,639 | -0.06(-0.11%) |
May 19, 2009 | 53.35 | 53.41 | 52.48 | 52.63 | 362,316 | -0.75(-1.41%) |
May 18, 2009 | 54.57 | 54.68 | 51.96 | 53.38 | 356,295 | -0.12(-0.22%) |
May 15, 2009 | 54.00 | 54.08 | 52.90 | 53.50 | 719,719 | -0.35(-0.65%) |
May 14, 2009 | 54.17 | 54.26 | 52.00 | 53.85 | 494,349 | +0.11(+0.20%) |
May 13, 2009 | 55.50 | 56.75 | 53.48 | 53.74 | 625,241 | -1.31(-2.38%) |
May 12, 2009 | 54.64 | 55.98 | 54.06 | 55.05 | 409,761 | +1.05(+1.94%) |
May 11, 2009 | 52.85 | 54.45 | 52.69 | 54.00 | 430,381 | -0.54(-0.99%) |
May 08, 2009 | 53.33 | 54.65 | 52.39 | 54.54 | 457,235 | +1.86(+3.53%) |
May 07, 2009 | 51.08 | 53.79 | 51.00 | 52.68 | 348,564 | +1.49(+2.91%) |
May 06, 2009 | 51.28 | 52.55 | 50.35 | 51.19 | 250,734 | -0.05(-0.10%) |
May 05, 2009 | 50.74 | 51.48 | 49.93 | 51.24 | 431,562 | +0.40(+0.79%) |
May 04, 2009 | 49.11 | 51.25 | 47.99 | 50.84 | 883,391 | +1.84(+3.76%) |
May 01, 2009 | 54.61 | 55.00 | 48.47 | 49.00 | 2,591,008 | +4.15(+9.25%) |
Apr 30, 2009 | 45.95 | 46.38 | 43.46 | 44.85 | 937,265 | -1.24(-2.69%) |
Apr 29, 2009 | 44.33 | 46.63 | 44.33 | 46.09 | 548,202 | +2.09(+4.75%) |
Apr 28, 2009 | 42.25 | 44.29 | 42.25 | 44.00 | 328,111 | +1.26(+2.95%) |
Apr 27, 2009 | 41.75 | 43.38 | 41.75 | 42.74 | 289,540 | +0.36(+0.85%) |
Apr 24, 2009 | 41.74 | 42.99 | 41.50 | 42.38 | 431,206 | +0.17(+0.40%) |
Apr 23, 2009 | 41.79 | 42.35 | 40.75 | 42.21 | 222,306 | +0.48(+1.15%) |
Apr 22, 2009 | 41.13 | 42.13 | 40.32 | 41.73 | 242,368 | +0.42(+1.02%) |
Apr 21, 2009 | 41.30 | 41.48 | 40.68 | 41.31 | 210,395 | -0.05(-0.12%) |
Apr 20, 2009 | 40.55 | 42.18 | 40.55 | 41.36 | 322,955 | -0.05(-0.12%) |
Apr 17, 2009 | 41.64 | 42.13 | 40.54 | 41.41 | 289,472 | -0.09(-0.22%) |
Apr 16, 2009 | 41.07 | 41.99 | 40.03 | 41.50 | 342,869 | +1.12(+2.77%) |
Apr 15, 2009 | 40.12 | 41.00 | 39.78 | 40.38 | 214,626 | -0.18(-0.44%) |
Apr 14, 2009 | 40.25 | 41.48 | 40.04 | 40.56 | 344,962 | -0.34(-0.83%) |
Apr 13, 2009 | 39.75 | 40.97 | 39.75 | 40.90 | 180,375 | +0.58(+1.44%) |
Apr 09, 2009 | 40.99 | 41.40 | 39.85 | 40.32 | 145,284 | +0.27(+0.67%) |
Apr 08, 2009 | 39.94 | 40.38 | 39.55 | 40.05 | 154,569 | +0.34(+0.86%) |
Apr 07, 2009 | 39.30 | 40.12 | 39.15 | 39.71 | 277,201 | -0.19(-0.48%) |
Apr 06, 2009 | 39.65 | 41.38 | 39.52 | 39.90 | 293,980 | -0.22(-0.55%) |
Apr 03, 2009 | 38.83 | 40.37 | 38.12 | 40.12 | 234,223 | +1.38(+3.56%) |
Apr 02, 2009 | 37.87 | 39.94 | 37.54 | 38.74 | 268,927 | +1.45(+3.89%) |