Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 56.01 | 56.34 | 53.83 | 54.70 | 5,944,382 | -0.48(-0.87%) |
May 28, 2009 | 55.33 | 55.74 | 53.84 | 55.18 | 5,455,187 | +0.62(+1.14%) |
May 27, 2009 | 56.15 | 57.45 | 54.18 | 54.56 | 8,713,258 | -1.81(-3.21%) |
May 26, 2009 | 54.61 | 56.65 | 54.05 | 56.37 | 6,614,356 | +1.01(+1.82%) |
May 22, 2009 | 54.67 | 56.50 | 54.51 | 55.36 | 8,340,690 | +2.12(+3.98%) |
May 21, 2009 | 54.85 | 54.90 | 52.40 | 53.24 | 9,879,053 | -3.58(-6.30%) |
May 20, 2009 | 57.94 | 59.33 | 56.48 | 56.82 | 10,381,082 | -0.05(-0.09%) |
May 19, 2009 | 54.95 | 57.45 | 54.73 | 56.87 | 10,913,386 | +1.87(+3.40%) |
May 18, 2009 | 52.44 | 55.00 | 52.02 | 55.00 | 9,187,125 | +3.69(+7.19%) |
May 17, 2009 | 51.47 | 52.82 | 49.90 | 51.31 | 3,506,469 | +0.01(+0.02%) |
May 15, 2009 | 51.47 | 52.82 | 49.90 | 51.30 | 11,526,566 | +0.97(+1.93%) |
May 14, 2009 | 46.06 | 50.84 | 45.70 | 50.33 | 12,234,247 | +3.99(+8.61%) |
May 13, 2009 | 47.63 | 49.25 | 45.63 | 46.34 | 10,745,521 | -1.33(-2.79%) |
May 12, 2009 | 45.29 | 48.00 | 44.21 | 47.67 | 9,389,252 | +3.10(+6.96%) |
May 11, 2009 | 44.89 | 45.62 | 43.95 | 44.57 | 4,476,022 | -0.88(-1.94%) |
May 08, 2009 | 46.17 | 46.46 | 44.44 | 45.45 | 5,276,073 | -0.08(-0.18%) |
May 07, 2009 | 46.79 | 47.28 | 44.05 | 45.53 | 8,630,699 | -0.27(-0.59%) |
May 06, 2009 | 47.06 | 47.34 | 45.15 | 45.80 | 6,307,205 | -0.47(-1.02%) |
May 05, 2009 | 44.18 | 46.62 | 43.79 | 46.27 | 9,261,693 | +2.00(+4.52%) |
May 04, 2009 | 44.23 | 44.27 | 43.76 | 44.27 | 8,080,303 | +1.92(+4.53%) |
May 01, 2009 | 40.78 | 43.20 | 40.53 | 42.35 | 6,789,704 | +1.90(+4.70%) |
Apr 30, 2009 | 40.97 | 42.25 | 40.12 | 40.45 | 5,532,051 | +0.42(+1.05%) |
Apr 29, 2009 | 39.30 | 40.24 | 39.00 | 40.03 | 4,186,168 | +1.13(+2.90%) |
Apr 28, 2009 | 38.41 | 39.38 | 37.89 | 38.90 | 4,127,864 | -0.07(-0.18%) |
Apr 27, 2009 | 39.74 | 40.11 | 38.62 | 38.97 | 5,993,625 | -1.99(-4.86%) |
Apr 24, 2009 | 38.87 | 41.19 | 38.60 | 40.96 | 6,270,526 | +2.75(+7.20%) |
Apr 23, 2009 | 38.49 | 39.60 | 37.78 | 38.21 | 6,834,671 | -0.38(-0.98%) |
Apr 22, 2009 | 38.15 | 39.89 | 37.08 | 38.59 | 7,149,728 | -0.26(-0.67%) |
Apr 21, 2009 | 38.51 | 39.94 | 38.16 | 38.85 | 5,381,575 | -0.48(-1.22%) |
Apr 20, 2009 | 41.37 | 41.58 | 38.89 | 39.33 | 7,907,362 | -2.85(-6.76%) |
Apr 17, 2009 | 43.69 | 43.73 | 42.16 | 42.18 | 4,643,838 | -1.51(-3.46%) |
Apr 16, 2009 | 44.72 | 44.99 | 43.37 | 43.69 | 3,864,574 | -0.93(-2.08%) |
Apr 15, 2009 | 44.11 | 44.63 | 43.53 | 44.62 | 4,973,682 | +0.11(+0.25%) |
Apr 14, 2009 | 43.79 | 45.23 | 43.60 | 44.51 | 4,730,242 | +0.26(+0.59%) |
Apr 13, 2009 | 43.60 | 44.65 | 43.31 | 44.25 | 5,336,176 | -0.32(-0.72%) |
Apr 09, 2009 | 45.94 | 46.73 | 44.03 | 44.57 | 10,617,406 | -1.04(-2.28%) |
Apr 08, 2009 | 40.99 | 45.67 | 40.38 | 45.61 | 17,973,252 | +2.67(+6.22%) |
Apr 07, 2009 | 43.88 | 44.17 | 42.75 | 42.94 | 7,985,203 | -1.95(-4.34%) |
Apr 06, 2009 | 44.23 | 45.02 | 43.41 | 44.89 | 5,605,032 | -0.75(-1.64%) |
Apr 03, 2009 | 42.92 | 45.64 | 42.90 | 45.64 | 6,338,641 | +1.77(+4.03%) |
Apr 02, 2009 | 45.64 | 45.85 | 43.52 | 43.87 | 8,732,256 | -0.06(-0.14%) |
Apr 01, 2009 | 41.25 | 44.47 | 40.77 | 43.93 | 8,838,772 | +1.95(+4.65%) |
Mar 31, 2009 | 43.72 | 43.90 | 41.75 | 41.98 | 7,878,616 | -2.78(-6.21%) |
Mar 30, 2009 | 45.00 | 45.00 | 42.19 | 44.76 | 10,014,183 | -3.44(-7.14%) |
Mar 26, 2009 | 46.12 | 48.30 | 46.12 | 48.20 | 9,722,961 | +2.73(+6.00%) |
Mar 25, 2009 | 46.09 | 47.00 | 43.63 | 45.47 | 8,351,870 | +0.46(+1.02%) |
Mar 24, 2009 | 43.55 | 46.83 | 43.30 | 45.01 | 10,378,484 | +0.24(+0.54%) |
Mar 23, 2009 | 43.52 | 44.77 | 43.37 | 44.77 | 7,789,775 | +3.15(+7.57%) |
Mar 20, 2009 | 43.91 | 44.47 | 41.14 | 41.62 | 6,911,069 | -2.45(-5.56%) |
Mar 19, 2009 | 44.00 | 44.93 | 43.33 | 44.07 | 8,638,168 | +1.53(+3.60%) |
Mar 18, 2009 | 41.53 | 42.81 | 40.63 | 42.54 | 6,601,539 | +0.28(+0.66%) |
Mar 17, 2009 | 41.35 | 42.56 | 40.39 | 42.26 | 7,232,450 | +0.91(+2.20%) |
Mar 16, 2009 | 42.44 | 43.46 | 41.20 | 41.35 | 7,436,925 | -0.73(-1.73%) |
Mar 13, 2009 | 43.92 | 43.92 | 40.65 | 42.08 | 0 | -1.13(-2.62%) |
Mar 12, 2009 | 44.55 | 44.92 | 41.83 | 43.21 | 12,301,575 | -2.32(-5.10%) |
Mar 11, 2009 | 44.98 | 45.85 | 43.76 | 45.53 | 10,162,408 | +1.44(+3.27%) |
Mar 10, 2009 | 42.40 | 44.44 | 42.12 | 44.09 | 10,150,417 | +3.74(+9.27%) |
Mar 09, 2009 | 38.30 | 41.34 | 37.75 | 40.35 | 7,494,787 | +1.19(+3.04%) |
Mar 06, 2009 | 41.00 | 41.57 | 37.78 | 39.16 | 0 | -0.93(-2.32%) |
Mar 05, 2009 | 40.56 | 42.47 | 39.57 | 40.09 | 8,669,204 | -1.79(-4.27%) |
Mar 04, 2009 | 42.27 | 44.40 | 40.90 | 41.88 | 17,363,484 | +4.44(+11.86%) |