Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 51.04 | 51.16 | 50.43 | 50.71 | 3,044,395 | -0.18(-0.36%) |
May 28, 2009 | 50.86 | 51.24 | 50.36 | 50.89 | 1,951,902 | +0.44(+0.87%) |
May 27, 2009 | 50.74 | 50.98 | 50.32 | 50.45 | 1,124,015 | -0.29(-0.57%) |
May 26, 2009 | 49.65 | 50.94 | 49.21 | 50.74 | 1,786,872 | +0.99(+1.99%) |
May 22, 2009 | 50.09 | 50.58 | 49.74 | 49.75 | 1,197,663 | -0.33(-0.66%) |
May 21, 2009 | 50.97 | 51.19 | 49.75 | 50.09 | 1,995,604 | -1.06(-2.07%) |
May 20, 2009 | 51.73 | 51.96 | 51.06 | 51.14 | 1,388,119 | -0.35(-0.68%) |
May 19, 2009 | 51.91 | 52.20 | 51.43 | 51.49 | 1,214,971 | -0.08(-0.16%) |
May 18, 2009 | 51.55 | 51.80 | 50.79 | 51.58 | 1,966,170 | +0.28(+0.55%) |
May 15, 2009 | 52.52 | 52.66 | 51.14 | 51.29 | 2,508,694 | -1.38(-2.62%) |
May 14, 2009 | 53.32 | 53.61 | 52.35 | 52.67 | 2,326,991 | -0.56(-1.05%) |
May 13, 2009 | 53.22 | 53.88 | 52.84 | 53.23 | 1,321,317 | -0.45(-0.84%) |
May 12, 2009 | 54.06 | 54.36 | 53.08 | 53.68 | 1,590,829 | -0.25(-0.46%) |
May 11, 2009 | 53.80 | 54.70 | 53.55 | 53.93 | 1,591,221 | -0.36(-0.66%) |
May 08, 2009 | 53.78 | 54.90 | 50.38 | 54.29 | 1,918,578 | +0.38(+0.71%) |
May 07, 2009 | 53.68 | 54.64 | 53.64 | 53.91 | 1,436,975 | +0.32(+0.59%) |
May 06, 2009 | 53.95 | 54.07 | 52.98 | 53.59 | 1,162,596 | -0.18(-0.34%) |
May 05, 2009 | 53.20 | 54.04 | 52.79 | 53.77 | 1,393,536 | +0.53(+1.00%) |
May 04, 2009 | 53.05 | 53.24 | 52.91 | 53.24 | 1,581,172 | +0.87(+1.67%) |
May 01, 2009 | 53.26 | 53.31 | 52.11 | 52.37 | 1,768,707 | -1.00(-1.87%) |
Apr 30, 2009 | 53.14 | 53.72 | 53.02 | 53.36 | 1,575,818 | +0.50(+0.94%) |
Apr 29, 2009 | 52.99 | 53.26 | 52.23 | 52.87 | 1,233,007 | +0.39(+0.75%) |
Apr 28, 2009 | 51.78 | 52.95 | 51.31 | 52.47 | 1,382,685 | +0.61(+1.17%) |
Apr 27, 2009 | 50.65 | 52.26 | 50.60 | 51.87 | 1,970,044 | +1.02(+2.01%) |
Apr 24, 2009 | 51.28 | 51.63 | 50.54 | 50.84 | 1,908,235 | -0.38(-0.75%) |
Apr 23, 2009 | 52.46 | 53.20 | 49.57 | 51.23 | 3,992,438 | -0.99(-1.90%) |
Apr 22, 2009 | 52.37 | 52.73 | 51.82 | 52.22 | 1,531,435 | -0.43(-0.82%) |
Apr 21, 2009 | 51.63 | 52.77 | 51.63 | 52.65 | 2,321,776 | +1.27(+2.48%) |
Apr 20, 2009 | 51.58 | 52.47 | 51.35 | 51.38 | 1,658,114 | -0.56(-1.07%) |
Apr 17, 2009 | 51.66 | 52.03 | 51.35 | 51.93 | 1,822,833 | +0.72(+1.40%) |
Apr 16, 2009 | 50.64 | 51.47 | 50.37 | 51.22 | 1,287,401 | +0.57(+1.12%) |
Apr 15, 2009 | 49.67 | 50.67 | 49.67 | 50.65 | 1,045,014 | +0.87(+1.75%) |
Apr 14, 2009 | 49.14 | 49.97 | 49.03 | 49.78 | 757,011 | +0.20(+0.40%) |
Apr 13, 2009 | 49.42 | 49.79 | 49.27 | 49.58 | 723,690 | -0.08(-0.17%) |
Apr 09, 2009 | 50.00 | 50.14 | 49.11 | 49.66 | 878,020 | +0.52(+1.05%) |
Apr 08, 2009 | 49.31 | 49.75 | 48.56 | 49.15 | 829,543 | -0.08(-0.17%) |
Apr 07, 2009 | 49.07 | 49.85 | 48.90 | 49.23 | 931,581 | -0.61(-1.22%) |
Apr 06, 2009 | 49.05 | 50.01 | 48.82 | 49.84 | 1,146,764 | +0.62(+1.25%) |
Apr 03, 2009 | 49.91 | 49.91 | 48.40 | 49.22 | 1,373,677 | -0.40(-0.80%) |
Apr 02, 2009 | 49.49 | 50.02 | 48.86 | 49.62 | 1,485,499 | +0.87(+1.77%) |
Apr 01, 2009 | 48.70 | 48.84 | 47.48 | 48.76 | 1,413,739 | +0.10(+0.21%) |
Mar 31, 2009 | 48.73 | 49.29 | 48.26 | 48.66 | 1,408,437 | +0.42(+0.86%) |
Mar 30, 2009 | 47.87 | 48.41 | 47.48 | 48.24 | 1,198,790 | -1.27(-2.57%) |
Mar 26, 2009 | 48.96 | 49.60 | 48.44 | 49.51 | 1,453,584 | +0.69(+1.41%) |
Mar 25, 2009 | 47.98 | 49.10 | 47.62 | 48.82 | 1,572,976 | +0.83(+1.73%) |
Mar 24, 2009 | 47.91 | 48.73 | 47.67 | 47.99 | 870,960 | -0.32(-0.67%) |
Mar 23, 2009 | 47.14 | 48.32 | 47.05 | 48.32 | 1,357,569 | +1.10(+2.33%) |
Mar 20, 2009 | 47.47 | 48.01 | 47.08 | 47.22 | 1,716,211 | -0.05(-0.11%) |
Mar 19, 2009 | 48.36 | 48.36 | 46.62 | 47.27 | 1,197,833 | -0.82(-1.70%) |
Mar 18, 2009 | 47.91 | 49.14 | 47.72 | 48.09 | 1,269,274 | -0.25(-0.52%) |
Mar 17, 2009 | 47.77 | 48.35 | 47.42 | 48.34 | 651,451 | +0.51(+1.06%) |
Mar 16, 2009 | 47.65 | 48.76 | 47.47 | 47.83 | 1,415,365 | +0.30(+0.63%) |
Mar 13, 2009 | 46.46 | 47.83 | 46.08 | 47.53 | 0 | +1.16(+2.51%) |
Mar 12, 2009 | 44.45 | 46.53 | 44.31 | 46.37 | 1,169,065 | +1.81(+4.05%) |
Mar 11, 2009 | 46.14 | 46.58 | 44.33 | 44.56 | 1,637,788 | -1.26(-2.74%) |
Mar 10, 2009 | 45.13 | 46.01 | 44.49 | 45.82 | 1,489,886 | +1.31(+2.93%) |
Mar 09, 2009 | 45.32 | 45.59 | 44.30 | 44.51 | 1,689,940 | -1.23(-2.69%) |
Mar 06, 2009 | 45.58 | 46.52 | 44.64 | 45.74 | 0 | +0.26(+0.57%) |
Mar 05, 2009 | 45.90 | 46.32 | 45.24 | 45.49 | 1,438,285 | -1.09(-2.34%) |
Mar 04, 2009 | 46.19 | 47.30 | 45.90 | 46.58 | 1,128,394 | +1.29(+2.85%) |