Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 53.44 | 53.71 | 52.19 | 53.16 | 551,985 | +0.00(+0.00%) |
Jun 29, 2009 | 53.40 | 54.03 | 52.74 | 53.16 | 1,173,350 | -0.05(-0.09%) |
Jun 26, 2009 | 52.99 | 53.53 | 52.51 | 53.21 | 981,483 | -0.02(-0.03%) |
Jun 25, 2009 | 52.06 | 53.36 | 51.99 | 53.23 | 2,049,515 | +2.25(+4.41%) |
Jun 24, 2009 | 50.67 | 52.15 | 50.67 | 50.98 | 722,047 | +0.52(+1.03%) |
Jun 23, 2009 | 50.70 | 51.25 | 49.96 | 50.46 | 682,026 | -0.57(-1.11%) |
Jun 22, 2009 | 52.17 | 52.17 | 50.42 | 51.02 | 1,004,351 | -1.80(-3.41%) |
Jun 19, 2009 | 53.05 | 53.45 | 52.42 | 52.82 | 576,977 | +0.35(+0.66%) |
Jun 18, 2009 | 52.26 | 52.89 | 51.55 | 52.48 | 1,308,891 | +0.26(+0.49%) |
Jun 17, 2009 | 52.19 | 52.96 | 51.15 | 52.22 | 3,402,766 | +0.02(+0.04%) |
Jun 16, 2009 | 53.12 | 53.87 | 52.08 | 52.20 | 1,357,065 | -0.70(-1.33%) |
Jun 15, 2009 | 54.62 | 54.64 | 52.44 | 52.91 | 2,698,455 | -2.27(-4.12%) |
Jun 12, 2009 | 55.47 | 55.71 | 54.28 | 55.18 | 3,704,397 | -0.52(-0.93%) |
Jun 11, 2009 | 55.63 | 56.37 | 55.46 | 55.70 | 1,509,601 | +0.05(+0.08%) |
Jun 10, 2009 | 55.99 | 56.23 | 54.59 | 55.66 | 1,536,530 | +0.03(+0.05%) |
Jun 09, 2009 | 55.19 | 55.84 | 54.66 | 55.63 | 655,002 | +0.87(+1.58%) |
Jun 08, 2009 | 54.71 | 55.25 | 54.08 | 54.76 | 1,177,192 | -0.26(-0.48%) |
Jun 05, 2009 | 55.43 | 55.91 | 54.41 | 55.03 | 915,707 | -0.08(-0.15%) |
Jun 04, 2009 | 54.14 | 55.11 | 53.39 | 55.11 | 687,306 | +0.84(+1.55%) |
Jun 03, 2009 | 54.74 | 54.92 | 53.34 | 54.27 | 815,417 | -1.31(-2.35%) |
Jun 02, 2009 | 54.96 | 56.32 | 54.95 | 55.57 | 958,011 | +0.77(+1.40%) |
Jun 01, 2009 | 53.16 | 55.62 | 53.16 | 54.81 | 1,476,934 | +2.24(+4.27%) |
May 29, 2009 | 50.62 | 52.58 | 50.62 | 52.56 | 1,066,349 | +2.04(+4.04%) |
May 28, 2009 | 50.50 | 50.78 | 49.16 | 50.52 | 451,359 | +0.56(+1.12%) |
May 27, 2009 | 51.24 | 51.61 | 49.78 | 49.96 | 755,168 | -1.32(-2.58%) |
May 26, 2009 | 48.88 | 51.52 | 48.79 | 51.29 | 669,490 | +1.95(+3.96%) |
May 22, 2009 | 49.57 | 49.95 | 48.86 | 49.33 | 600,212 | -0.19(-0.39%) |
May 21, 2009 | 50.70 | 50.77 | 48.98 | 49.53 | 1,230,651 | -1.97(-3.83%) |
May 20, 2009 | 51.85 | 53.43 | 51.32 | 51.50 | 1,327,910 | +0.02(+0.04%) |
May 19, 2009 | 51.44 | 52.39 | 51.43 | 51.48 | 1,043,473 | -0.09(-0.18%) |
May 18, 2009 | 50.51 | 51.57 | 50.08 | 51.57 | 888,680 | +1.49(+2.97%) |
May 15, 2009 | 49.52 | 51.13 | 49.52 | 50.08 | 1,240,314 | +0.38(+0.77%) |
May 14, 2009 | 48.87 | 50.39 | 48.71 | 49.70 | 775,008 | +0.68(+1.38%) |
May 13, 2009 | 50.66 | 50.70 | 48.78 | 49.02 | 1,109,506 | -2.41(-4.69%) |
May 12, 2009 | 52.51 | 53.03 | 50.65 | 51.44 | 1,324,678 | -1.25(-2.38%) |
May 11, 2009 | 54.19 | 54.19 | 52.41 | 52.69 | 1,119,612 | -2.10(-3.83%) |
May 08, 2009 | 54.71 | 55.45 | 53.75 | 54.79 | 1,390,545 | +0.77(+1.42%) |
May 07, 2009 | 55.74 | 56.48 | 53.51 | 54.02 | 3,412,048 | -0.84(-1.53%) |
May 06, 2009 | 54.95 | 55.61 | 53.85 | 54.86 | 1,746,967 | +0.48(+0.87%) |
May 05, 2009 | 54.54 | 55.66 | 53.61 | 54.39 | 1,289,527 | -0.56(-1.01%) |
May 04, 2009 | 52.02 | 54.94 | 51.89 | 54.94 | 1,753,790 | +3.55(+6.91%) |
May 01, 2009 | 51.42 | 52.25 | 50.24 | 51.39 | 1,793,161 | +0.05(+0.11%) |
Apr 30, 2009 | 51.61 | 52.75 | 51.12 | 51.34 | 1,721,750 | +0.61(+1.21%) |
Apr 29, 2009 | 49.70 | 51.51 | 49.18 | 50.72 | 2,978,120 | +1.96(+4.03%) |
Apr 28, 2009 | 48.26 | 49.61 | 47.79 | 48.76 | 3,241,464 | +0.06(+0.11%) |
Apr 27, 2009 | 50.24 | 50.24 | 48.37 | 48.70 | 1,643,040 | -2.41(-4.72%) |
Apr 24, 2009 | 51.46 | 51.76 | 50.52 | 51.12 | 2,532,879 | +0.54(+1.07%) |
Apr 23, 2009 | 49.75 | 50.81 | 49.24 | 50.58 | 2,074,918 | +0.63(+1.26%) |
Apr 22, 2009 | 48.41 | 51.42 | 48.30 | 49.95 | 1,692,890 | +0.66(+1.33%) |
Apr 21, 2009 | 47.02 | 49.43 | 47.02 | 49.29 | 1,050,071 | +1.53(+3.21%) |
Apr 20, 2009 | 50.42 | 50.42 | 47.59 | 47.75 | 438,569 | -2.80(-5.53%) |
Apr 17, 2009 | 50.17 | 50.96 | 49.38 | 50.55 | 1,101,248 | +0.58(+1.17%) |
Apr 16, 2009 | 49.13 | 50.24 | 47.82 | 49.96 | 2,366,796 | +1.47(+3.03%) |
Apr 15, 2009 | 48.16 | 48.82 | 47.56 | 48.49 | 1,145,369 | +0.46(+0.95%) |
Apr 14, 2009 | 47.75 | 49.01 | 47.32 | 48.04 | 823,794 | -0.32(-0.66%) |
Apr 13, 2009 | 48.55 | 48.70 | 47.06 | 48.36 | 749,787 | -0.21(-0.43%) |
Apr 09, 2009 | 47.43 | 48.88 | 47.01 | 48.57 | 869,155 | +2.53(+5.50%) |
Apr 08, 2009 | 45.54 | 46.18 | 44.88 | 46.04 | 2,043,866 | +0.82(+1.82%) |
Apr 07, 2009 | 46.74 | 46.86 | 45.22 | 45.22 | 733,656 | -2.40(-5.05%) |
Apr 06, 2009 | 47.91 | 47.98 | 46.61 | 47.62 | 771,223 | -0.81(-1.68%) |
Apr 03, 2009 | 47.71 | 48.47 | 47.43 | 48.43 | 814,429 | +0.55(+1.14%) |
Apr 02, 2009 | 45.37 | 48.96 | 45.07 | 47.88 | 1,878,624 | +3.52(+7.93%) |