Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 55.09 | 55.28 | 54.04 | 54.58 | 557,910 | +0.75(+1.39%) |
May 28, 2009 | 53.24 | 53.95 | 52.42 | 53.83 | 1,578,039 | +1.60(+3.06%) |
May 27, 2009 | 52.91 | 53.39 | 52.12 | 52.23 | 3,439,399 | -1.39(-2.59%) |
May 26, 2009 | 51.40 | 53.71 | 51.36 | 53.62 | 1,493,916 | +1.64(+3.16%) |
May 22, 2009 | 52.17 | 52.40 | 51.86 | 51.98 | 1,097,871 | +0.03(+0.06%) |
May 21, 2009 | 51.40 | 52.00 | 51.10 | 51.95 | 602,595 | +0.22(+0.43%) |
May 20, 2009 | 52.12 | 52.66 | 51.68 | 51.73 | 1,195,971 | +0.76(+1.49%) |
May 19, 2009 | 50.72 | 51.39 | 50.50 | 50.97 | 595,036 | +0.21(+0.41%) |
May 18, 2009 | 49.87 | 50.79 | 49.70 | 50.76 | 1,115,752 | +1.81(+3.70%) |
May 15, 2009 | 48.51 | 49.20 | 48.50 | 48.95 | 2,295,762 | -0.40(-0.81%) |
May 14, 2009 | 48.86 | 49.71 | 48.59 | 49.35 | 526,195 | +0.02(+0.04%) |
May 13, 2009 | 49.95 | 50.37 | 49.13 | 49.33 | 751,760 | -0.30(-0.60%) |
May 12, 2009 | 49.10 | 49.89 | 48.91 | 49.63 | 648,489 | +1.89(+3.96%) |
May 11, 2009 | 47.59 | 47.95 | 47.50 | 47.74 | 824,004 | -2.26(-4.52%) |
May 08, 2009 | 48.65 | 50.15 | 48.56 | 50.00 | 632,853 | +2.20(+4.60%) |
May 07, 2009 | 48.33 | 48.46 | 47.21 | 47.80 | 1,010,659 | -0.35(-0.73%) |
May 06, 2009 | 47.95 | 48.34 | 47.14 | 48.15 | 483,432 | +0.09(+0.19%) |
May 05, 2009 | 47.84 | 48.11 | 47.39 | 48.06 | 768,872 | -0.46(-0.95%) |
May 04, 2009 | 47.33 | 48.53 | 47.15 | 48.52 | 909,368 | +1.78(+3.81%) |
May 01, 2009 | 46.52 | 46.87 | 45.71 | 46.74 | 511,651 | +1.24(+2.73%) |
Apr 30, 2009 | 46.57 | 46.98 | 45.38 | 45.50 | 1,093,108 | -0.05(-0.11%) |
Apr 29, 2009 | 44.82 | 46.05 | 44.80 | 45.55 | 670,369 | +0.79(+1.76%) |
Apr 28, 2009 | 44.44 | 45.02 | 44.25 | 44.76 | 436,511 | +0.14(+0.31%) |
Apr 27, 2009 | 44.63 | 45.26 | 44.33 | 44.62 | 567,309 | -0.48(-1.06%) |
Apr 24, 2009 | 45.30 | 45.63 | 44.86 | 45.10 | 406,736 | +1.56(+3.58%) |
Apr 23, 2009 | 42.90 | 43.59 | 42.37 | 43.54 | 452,556 | +2.01(+4.84%) |
Apr 22, 2009 | 41.59 | 42.29 | 41.50 | 41.53 | 422,049 | -0.81(-1.91%) |
Apr 21, 2009 | 40.73 | 42.43 | 40.72 | 42.34 | 509,901 | +1.07(+2.59%) |
Apr 20, 2009 | 41.96 | 41.96 | 41.09 | 41.27 | 875,174 | -0.77(-1.83%) |
Apr 17, 2009 | 42.02 | 42.37 | 41.51 | 42.04 | 753,323 | -0.64(-1.50%) |
Apr 16, 2009 | 42.23 | 42.93 | 41.95 | 42.68 | 373,135 | +0.35(+0.83%) |
Apr 15, 2009 | 41.78 | 42.37 | 41.53 | 42.33 | 453,878 | +0.48(+1.15%) |
Apr 14, 2009 | 41.45 | 42.16 | 41.34 | 41.85 | 645,188 | -0.54(-1.27%) |
Apr 13, 2009 | 42.00 | 42.85 | 41.70 | 42.39 | 708,460 | +0.10(+0.24%) |
Apr 09, 2009 | 42.31 | 42.35 | 41.56 | 42.29 | 733,498 | +0.08(+0.19%) |
Apr 08, 2009 | 42.10 | 42.69 | 41.80 | 42.21 | 624,159 | -0.73(-1.70%) |
Apr 07, 2009 | 43.11 | 43.23 | 42.78 | 42.94 | 419,896 | -1.74(-3.89%) |
Apr 06, 2009 | 44.42 | 45.06 | 43.86 | 44.68 | 277,343 | -1.55(-3.35%) |
Apr 03, 2009 | 45.91 | 46.39 | 44.88 | 46.23 | 349,862 | +0.41(+0.89%) |
Apr 02, 2009 | 45.07 | 46.58 | 45.04 | 45.82 | 478,496 | +1.73(+3.92%) |
Apr 01, 2009 | 42.67 | 44.29 | 42.66 | 44.09 | 445,112 | +0.48(+1.10%) |
Mar 31, 2009 | 43.81 | 44.27 | 43.42 | 43.61 | 697,133 | +0.46(+1.07%) |
Mar 30, 2009 | 43.65 | 43.69 | 42.62 | 43.15 | 291,385 | -2.60(-5.68%) |
Mar 26, 2009 | 46.05 | 46.18 | 45.25 | 45.75 | 360,492 | -0.49(-1.06%) |
Mar 25, 2009 | 45.78 | 46.52 | 45.34 | 46.24 | 842,713 | +1.22(+2.71%) |
Mar 24, 2009 | 45.18 | 45.97 | 44.70 | 45.02 | 553,963 | -1.04(-2.26%) |
Mar 23, 2009 | 45.28 | 46.13 | 45.14 | 46.06 | 567,584 | +2.74(+6.33%) |
Mar 20, 2009 | 44.44 | 44.55 | 43.31 | 43.32 | 346,083 | -0.75(-1.70%) |
Mar 19, 2009 | 45.38 | 45.40 | 43.92 | 44.07 | 1,019,189 | -0.86(-1.91%) |
Mar 18, 2009 | 43.11 | 45.19 | 42.43 | 44.93 | 629,050 | -0.08(-0.18%) |
Mar 17, 2009 | 43.24 | 45.07 | 43.08 | 45.01 | 571,086 | +0.26(+0.58%) |
Mar 16, 2009 | 44.48 | 45.33 | 43.82 | 44.75 | 1,033,800 | +0.28(+0.63%) |
Mar 13, 2009 | 44.57 | 44.70 | 43.72 | 44.47 | 0 | +0.27(+0.61%) |
Mar 12, 2009 | 42.87 | 44.38 | 42.21 | 44.20 | 415,154 | +1.53(+3.59%) |
Mar 11, 2009 | 43.15 | 43.66 | 42.12 | 42.67 | 669,466 | +0.19(+0.45%) |
Mar 10, 2009 | 41.15 | 43.12 | 41.15 | 42.48 | 1,011,679 | +1.74(+4.27%) |
Mar 09, 2009 | 40.16 | 41.48 | 40.00 | 40.74 | 1,322,667 | -0.74(-1.78%) |
Mar 06, 2009 | 41.56 | 42.18 | 40.55 | 41.48 | 0 | +2.37(+6.06%) |
Mar 05, 2009 | 39.49 | 39.94 | 39.00 | 39.11 | 1,373,597 | -0.75(-1.88%) |
Mar 04, 2009 | 39.24 | 40.52 | 38.97 | 39.86 | 1,195,557 | +0.62(+1.58%) |