Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 49.49 | 51.33 | 49.49 | 51.27 | 1,158,494 | +1.40(+2.81%) |
May 28, 2009 | 49.32 | 50.00 | 49.10 | 49.87 | 950,493 | +0.73(+1.48%) |
May 27, 2009 | 50.41 | 50.66 | 49.06 | 49.15 | 1,094,922 | -1.46(-2.88%) |
May 26, 2009 | 48.99 | 50.75 | 48.16 | 50.61 | 1,529,757 | +1.30(+2.63%) |
May 22, 2009 | 50.15 | 50.50 | 49.17 | 49.31 | 825,390 | -0.76(-1.52%) |
May 21, 2009 | 49.40 | 50.25 | 49.33 | 50.07 | 895,047 | +0.59(+1.20%) |
May 20, 2009 | 50.20 | 50.53 | 49.37 | 49.48 | 1,665,905 | -0.29(-0.58%) |
May 19, 2009 | 51.68 | 51.89 | 49.67 | 49.77 | 1,379,082 | -2.16(-4.15%) |
May 18, 2009 | 51.64 | 52.18 | 49.81 | 51.92 | 1,504,752 | +1.00(+1.96%) |
May 15, 2009 | 52.20 | 52.49 | 50.44 | 50.93 | 1,034,628 | -1.56(-2.96%) |
May 14, 2009 | 52.67 | 53.39 | 51.99 | 52.48 | 1,055,671 | -0.11(-0.21%) |
May 13, 2009 | 52.71 | 54.06 | 52.50 | 52.59 | 1,036,485 | -0.58(-1.09%) |
May 12, 2009 | 52.04 | 54.10 | 51.80 | 53.17 | 959,541 | +1.52(+2.94%) |
May 11, 2009 | 51.20 | 53.38 | 51.20 | 51.65 | 854,057 | -2.38(-4.40%) |
May 08, 2009 | 52.24 | 54.47 | 51.78 | 54.03 | 1,224,960 | +2.60(+5.05%) |
May 07, 2009 | 51.94 | 52.78 | 51.29 | 51.43 | 1,181,131 | -1.28(-2.43%) |
May 06, 2009 | 52.98 | 53.67 | 51.88 | 52.71 | 1,546,834 | -0.20(-0.38%) |
May 05, 2009 | 52.77 | 55.02 | 52.77 | 52.91 | 1,017,532 | -2.90(-5.20%) |
May 04, 2009 | 53.93 | 56.06 | 53.85 | 55.81 | 2,028,136 | +0.55(+0.99%) |
May 01, 2009 | 55.41 | 55.99 | 54.43 | 55.27 | 988,856 | -0.01(-0.03%) |
Apr 30, 2009 | 54.66 | 55.70 | 53.22 | 55.28 | 1,757,894 | +0.92(+1.69%) |
Apr 29, 2009 | 54.09 | 55.36 | 53.70 | 54.36 | 1,162,234 | +0.20(+0.37%) |
Apr 28, 2009 | 52.53 | 55.96 | 52.53 | 54.16 | 940,549 | +1.06(+1.99%) |
Apr 27, 2009 | 52.35 | 54.11 | 52.12 | 53.10 | 797,977 | +0.17(+0.32%) |
Apr 24, 2009 | 53.01 | 53.44 | 51.53 | 52.93 | 968,397 | +0.21(+0.39%) |
Apr 23, 2009 | 53.04 | 53.04 | 50.66 | 52.72 | 1,128,823 | +0.41(+0.78%) |
Apr 22, 2009 | 53.52 | 53.69 | 52.07 | 52.32 | 1,150,434 | -2.27(-4.15%) |
Apr 21, 2009 | 51.29 | 54.70 | 49.07 | 54.58 | 1,330,869 | +3.04(+5.89%) |
Apr 20, 2009 | 52.98 | 54.17 | 51.47 | 51.55 | 1,152,817 | -2.24(-4.17%) |
Apr 17, 2009 | 55.06 | 55.06 | 53.61 | 53.79 | 1,307,584 | -1.16(-2.10%) |
Apr 16, 2009 | 55.76 | 56.23 | 54.08 | 54.95 | 1,031,529 | -0.73(-1.30%) |
Apr 15, 2009 | 53.18 | 55.79 | 52.73 | 55.67 | 1,137,042 | +2.19(+4.10%) |
Apr 14, 2009 | 55.95 | 55.95 | 53.43 | 53.48 | 1,146,386 | -2.47(-4.41%) |
Apr 13, 2009 | 55.03 | 56.52 | 54.82 | 55.95 | 1,153,656 | +0.58(+1.04%) |
Apr 09, 2009 | 56.42 | 56.42 | 53.90 | 55.37 | 1,635,322 | -0.20(-0.36%) |
Apr 08, 2009 | 56.04 | 56.04 | 54.78 | 55.57 | 485,648 | +0.70(+1.28%) |
Apr 07, 2009 | 54.61 | 55.77 | 54.51 | 54.87 | 566,486 | -0.74(-1.33%) |
Apr 06, 2009 | 53.47 | 55.95 | 53.28 | 55.61 | 931,467 | +1.60(+2.96%) |
Apr 03, 2009 | 52.91 | 54.05 | 52.10 | 54.01 | 604,227 | +0.96(+1.80%) |
Apr 02, 2009 | 54.25 | 55.24 | 52.47 | 53.05 | 1,142,636 | -0.55(-1.02%) |
Apr 01, 2009 | 51.61 | 54.05 | 51.22 | 53.60 | 712,925 | +1.16(+2.22%) |
Mar 31, 2009 | 52.39 | 52.71 | 50.41 | 52.44 | 1,086,355 | +0.88(+1.71%) |
Mar 30, 2009 | 51.84 | 53.08 | 50.75 | 51.55 | 937,823 | -1.35(-2.55%) |
Mar 26, 2009 | 52.44 | 53.04 | 51.31 | 52.90 | 973,887 | +1.02(+1.97%) |
Mar 25, 2009 | 52.80 | 52.80 | 49.65 | 51.88 | 860,166 | +0.43(+0.83%) |
Mar 24, 2009 | 50.73 | 53.88 | 50.73 | 51.45 | 1,137,003 | -2.10(-3.91%) |
Mar 23, 2009 | 50.68 | 53.55 | 50.61 | 53.55 | 1,406,296 | +3.81(+7.67%) |
Mar 20, 2009 | 49.61 | 50.95 | 49.23 | 49.73 | 892,010 | +0.23(+0.46%) |
Mar 19, 2009 | 51.93 | 52.02 | 49.36 | 49.50 | 987,917 | -1.98(-3.84%) |
Mar 18, 2009 | 49.23 | 51.48 | 49.06 | 51.48 | 1,202,736 | +1.46(+2.92%) |
Mar 17, 2009 | 48.14 | 50.05 | 47.75 | 50.02 | 838,142 | +1.49(+3.07%) |
Mar 16, 2009 | 48.91 | 50.19 | 48.33 | 48.53 | 1,122,639 | +0.14(+0.29%) |
Mar 13, 2009 | 47.88 | 48.47 | 46.75 | 48.39 | 0 | +0.59(+1.24%) |
Mar 12, 2009 | 45.93 | 48.10 | 45.05 | 47.80 | 1,087,184 | +1.19(+2.56%) |
Mar 11, 2009 | 47.41 | 47.53 | 45.41 | 46.61 | 1,074,697 | -0.47(-0.99%) |
Mar 10, 2009 | 45.90 | 47.13 | 44.83 | 47.07 | 1,331,612 | +1.50(+3.28%) |
Mar 09, 2009 | 45.39 | 46.40 | 44.79 | 45.58 | 905,095 | -0.22(-0.49%) |
Mar 06, 2009 | 43.37 | 45.90 | 43.37 | 45.80 | 0 | +2.33(+5.37%) |
Mar 05, 2009 | 45.20 | 45.93 | 43.02 | 43.47 | 1,153,114 | -2.55(-5.54%) |
Mar 04, 2009 | 46.00 | 47.07 | 44.75 | 46.01 | 1,469,502 | -0.57(-1.22%) |