Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 52.38 | 53.15 | 51.79 | 52.09 | 4,998,236 | +0.67(+1.29%) |
May 28, 2009 | 50.61 | 51.84 | 49.56 | 51.42 | 2,750,419 | +1.73(+3.49%) |
May 27, 2009 | 50.44 | 51.03 | 49.45 | 49.69 | 2,305,909 | -0.36(-0.72%) |
May 26, 2009 | 48.13 | 50.06 | 47.09 | 50.05 | 3,183,417 | +1.33(+2.73%) |
May 22, 2009 | 49.10 | 49.63 | 48.17 | 48.71 | 2,021,707 | +0.24(+0.49%) |
May 21, 2009 | 49.28 | 49.35 | 47.60 | 48.48 | 2,455,939 | -1.82(-3.62%) |
May 20, 2009 | 50.97 | 51.97 | 50.19 | 50.30 | 2,566,886 | +0.24(+0.47%) |
May 19, 2009 | 48.59 | 50.65 | 47.94 | 50.06 | 3,611,459 | +1.88(+3.91%) |
May 18, 2009 | 46.50 | 48.33 | 46.32 | 48.18 | 2,747,497 | +2.67(+5.87%) |
May 15, 2009 | 47.06 | 47.29 | 44.54 | 45.51 | 3,264,424 | -1.90(-4.01%) |
May 14, 2009 | 47.18 | 47.94 | 46.26 | 47.41 | 1,974,208 | +0.36(+0.76%) |
May 13, 2009 | 48.97 | 49.42 | 46.84 | 47.05 | 2,794,477 | -2.91(-5.82%) |
May 12, 2009 | 50.66 | 51.20 | 48.82 | 49.96 | 2,380,758 | -0.53(-1.06%) |
May 11, 2009 | 51.53 | 51.71 | 49.80 | 50.49 | 2,088,886 | -1.63(-3.13%) |
May 08, 2009 | 51.58 | 53.02 | 51.32 | 52.12 | 3,283,075 | +0.71(+1.38%) |
May 07, 2009 | 54.27 | 54.99 | 50.89 | 51.41 | 3,171,358 | -1.42(-2.69%) |
May 06, 2009 | 52.30 | 52.94 | 51.57 | 52.83 | 2,880,945 | +1.52(+2.95%) |
May 05, 2009 | 53.24 | 53.24 | 49.80 | 51.32 | 2,394,723 | -2.05(-3.84%) |
May 04, 2009 | 52.86 | 53.36 | 52.69 | 53.36 | 2,580,105 | +1.84(+3.57%) |
May 01, 2009 | 50.13 | 52.17 | 49.43 | 51.53 | 2,253,452 | +1.83(+3.68%) |
Apr 30, 2009 | 52.32 | 52.78 | 48.76 | 49.70 | 3,974,050 | -3.08(-5.84%) |
Apr 29, 2009 | 51.46 | 53.46 | 51.41 | 52.78 | 2,332,191 | +1.86(+3.65%) |
Apr 28, 2009 | 50.47 | 51.79 | 50.36 | 50.92 | 1,934,378 | -0.38(-0.73%) |
Apr 27, 2009 | 51.91 | 51.91 | 50.58 | 51.30 | 2,134,560 | -1.85(-3.48%) |
Apr 24, 2009 | 52.52 | 53.67 | 52.39 | 53.15 | 2,067,793 | +1.68(+3.27%) |
Apr 23, 2009 | 50.32 | 51.65 | 50.10 | 51.46 | 1,962,298 | +1.44(+2.87%) |
Apr 22, 2009 | 50.79 | 51.35 | 49.72 | 50.03 | 2,245,565 | -1.40(-2.72%) |
Apr 21, 2009 | 49.55 | 52.30 | 49.37 | 51.43 | 2,209,192 | +1.21(+2.41%) |
Apr 20, 2009 | 52.33 | 52.86 | 50.18 | 50.22 | 1,862,738 | -3.76(-6.96%) |
Apr 17, 2009 | 53.27 | 54.31 | 52.74 | 53.98 | 2,326,638 | +1.30(+2.46%) |
Apr 16, 2009 | 52.09 | 53.28 | 50.75 | 52.68 | 2,561,187 | +1.43(+2.78%) |
Apr 15, 2009 | 53.02 | 53.76 | 50.16 | 51.25 | 3,419,530 | -1.52(-2.89%) |
Apr 14, 2009 | 52.76 | 54.62 | 52.22 | 52.78 | 3,110,078 | -0.74(-1.39%) |
Apr 13, 2009 | 52.52 | 54.03 | 51.46 | 53.52 | 1,640,744 | -0.16(-0.29%) |
Apr 09, 2009 | 54.38 | 54.99 | 52.90 | 53.68 | 2,418,283 | +1.23(+2.35%) |
Apr 08, 2009 | 51.41 | 52.93 | 49.62 | 52.45 | 2,415,273 | +1.65(+3.24%) |
Apr 07, 2009 | 50.97 | 51.39 | 50.06 | 50.80 | 2,583,824 | -1.56(-2.98%) |
Apr 06, 2009 | 51.53 | 52.70 | 50.57 | 52.36 | 4,238,783 | -0.06(-0.12%) |
Apr 03, 2009 | 51.09 | 52.54 | 50.79 | 52.42 | 2,264,710 | +1.29(+2.52%) |
Apr 02, 2009 | 50.09 | 51.69 | 49.54 | 51.13 | 3,198,392 | +2.46(+5.06%) |
Apr 01, 2009 | 46.29 | 49.25 | 45.76 | 48.67 | 3,384,693 | +1.49(+3.15%) |
Mar 31, 2009 | 46.42 | 48.27 | 45.99 | 47.18 | 3,948,217 | +1.46(+3.20%) |
Mar 30, 2009 | 45.54 | 46.06 | 44.42 | 45.72 | 3,167,363 | -3.07(-6.30%) |
Mar 26, 2009 | 48.47 | 49.31 | 47.16 | 48.79 | 5,224,363 | +1.09(+2.28%) |
Mar 25, 2009 | 48.48 | 48.73 | 46.11 | 47.71 | 3,103,567 | -0.60(-1.25%) |
Mar 24, 2009 | 49.04 | 49.53 | 47.61 | 48.31 | 2,279,459 | -1.87(-3.72%) |
Mar 23, 2009 | 48.98 | 50.19 | 48.75 | 50.18 | 2,786,359 | +4.67(+10.26%) |
Mar 20, 2009 | 47.25 | 47.57 | 45.40 | 45.51 | 2,486,172 | -2.87(-5.94%) |
Mar 19, 2009 | 46.98 | 48.50 | 46.78 | 48.38 | 3,458,170 | +2.76(+6.05%) |
Mar 18, 2009 | 43.98 | 45.68 | 43.29 | 45.62 | 4,155,799 | +0.93(+2.09%) |
Mar 17, 2009 | 42.86 | 44.69 | 42.20 | 44.69 | 2,555,584 | +1.85(+4.31%) |
Mar 16, 2009 | 42.06 | 43.73 | 41.46 | 42.84 | 2,855,744 | +0.99(+2.36%) |
Mar 13, 2009 | 42.41 | 42.50 | 40.75 | 41.85 | 0 | -0.17(-0.40%) |
Mar 12, 2009 | 40.19 | 42.13 | 39.46 | 42.02 | 2,887,164 | +1.92(+4.78%) |
Mar 11, 2009 | 40.18 | 41.27 | 39.06 | 40.10 | 2,340,974 | +0.04(+0.11%) |
Mar 10, 2009 | 38.33 | 40.34 | 38.01 | 40.05 | 3,631,611 | +2.58(+6.89%) |
Mar 09, 2009 | 37.15 | 38.72 | 36.79 | 37.47 | 3,647,223 | +0.30(+0.80%) |
Mar 06, 2009 | 38.00 | 38.92 | 35.76 | 37.17 | 0 | -0.08(-0.21%) |
Mar 05, 2009 | 37.13 | 38.43 | 36.60 | 37.25 | 3,569,714 | -1.23(-3.19%) |
Mar 04, 2009 | 38.56 | 39.83 | 37.93 | 38.48 | 3,448,350 | +2.81(+7.88%) |