Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 44.06 | 44.94 | 43.77 | 44.69 | 602,668 | +0.61(+1.39%) |
May 28, 2009 | 44.30 | 44.57 | 43.55 | 44.07 | 407,534 | -0.06(-0.14%) |
May 27, 2009 | 43.60 | 45.09 | 43.60 | 44.13 | 555,013 | -0.22(-0.51%) |
May 26, 2009 | 42.44 | 44.47 | 42.03 | 44.36 | 281,888 | +1.50(+3.49%) |
May 22, 2009 | 42.50 | 43.43 | 42.50 | 42.86 | 278,304 | +0.19(+0.44%) |
May 21, 2009 | 42.16 | 42.79 | 41.85 | 42.67 | 378,969 | +0.12(+0.27%) |
May 20, 2009 | 43.43 | 44.10 | 42.20 | 42.56 | 487,007 | -0.71(-1.64%) |
May 19, 2009 | 43.52 | 44.05 | 42.67 | 43.27 | 446,110 | -1.06(-2.40%) |
May 18, 2009 | 42.98 | 44.58 | 42.81 | 44.33 | 292,130 | +1.70(+3.98%) |
May 15, 2009 | 43.17 | 43.73 | 41.95 | 42.64 | 289,023 | -0.26(-0.60%) |
May 14, 2009 | 43.33 | 44.41 | 42.81 | 42.89 | 281,138 | -0.14(-0.32%) |
May 13, 2009 | 44.68 | 44.97 | 42.79 | 43.03 | 541,298 | -2.48(-5.45%) |
May 12, 2009 | 47.43 | 47.51 | 44.89 | 45.51 | 476,249 | -1.77(-3.74%) |
May 11, 2009 | 48.39 | 48.89 | 47.17 | 47.28 | 331,932 | -2.12(-4.28%) |
May 08, 2009 | 47.63 | 49.42 | 46.91 | 49.40 | 596,176 | +2.32(+4.92%) |
May 07, 2009 | 47.96 | 47.96 | 46.89 | 47.08 | 447,731 | -0.63(-1.31%) |
May 06, 2009 | 47.29 | 48.00 | 46.58 | 47.71 | 564,776 | +0.60(+1.28%) |
May 05, 2009 | 47.37 | 47.88 | 46.79 | 47.11 | 302,080 | -0.68(-1.43%) |
May 04, 2009 | 47.01 | 48.04 | 46.12 | 47.79 | 435,169 | +1.58(+3.42%) |
May 01, 2009 | 46.81 | 47.72 | 45.80 | 46.21 | 349,586 | -0.93(-1.97%) |
Apr 30, 2009 | 48.73 | 48.90 | 46.51 | 47.14 | 481,341 | -0.98(-2.03%) |
Apr 29, 2009 | 46.83 | 48.58 | 46.00 | 48.11 | 473,128 | +1.80(+3.89%) |
Apr 28, 2009 | 46.10 | 46.84 | 45.80 | 46.31 | 408,610 | -0.26(-0.55%) |
Apr 27, 2009 | 47.20 | 47.66 | 46.21 | 46.57 | 431,397 | -1.39(-2.89%) |
Apr 24, 2009 | 48.02 | 48.47 | 45.94 | 47.96 | 531,520 | +0.52(+1.10%) |
Apr 23, 2009 | 49.77 | 50.07 | 46.85 | 47.43 | 711,707 | -2.44(-4.90%) |
Apr 22, 2009 | 48.18 | 51.30 | 48.18 | 49.88 | 668,706 | +0.66(+1.33%) |
Apr 21, 2009 | 47.80 | 49.25 | 46.44 | 49.22 | 666,852 | +0.84(+1.73%) |
Apr 20, 2009 | 50.12 | 50.30 | 48.34 | 48.38 | 384,328 | -2.96(-5.77%) |
Apr 17, 2009 | 49.45 | 51.66 | 48.35 | 51.34 | 815,913 | +2.05(+4.16%) |
Apr 16, 2009 | 47.21 | 50.27 | 46.46 | 49.29 | 734,009 | +2.18(+4.62%) |
Apr 15, 2009 | 45.79 | 47.18 | 45.69 | 47.12 | 381,214 | +1.10(+2.39%) |
Apr 14, 2009 | 46.33 | 47.40 | 45.52 | 46.02 | 947,673 | -1.76(-3.69%) |
Apr 13, 2009 | 46.53 | 48.32 | 45.63 | 47.78 | 485,876 | +0.47(+0.99%) |
Apr 09, 2009 | 44.09 | 47.36 | 43.63 | 47.31 | 845,206 | +4.06(+9.37%) |
Apr 08, 2009 | 41.90 | 43.41 | 40.87 | 43.26 | 466,444 | +1.62(+3.90%) |
Apr 07, 2009 | 43.06 | 43.09 | 41.60 | 41.63 | 579,989 | -1.83(-4.21%) |
Apr 06, 2009 | 45.23 | 45.37 | 43.32 | 43.46 | 595,641 | -2.23(-4.87%) |
Apr 03, 2009 | 45.04 | 45.75 | 44.28 | 45.69 | 445,441 | +0.41(+0.90%) |
Apr 02, 2009 | 48.63 | 48.63 | 44.90 | 45.28 | 1,034,291 | -2.54(-5.31%) |
Apr 01, 2009 | 44.25 | 47.99 | 43.97 | 47.82 | 1,025,377 | +2.92(+6.51%) |
Mar 31, 2009 | 43.94 | 45.71 | 42.93 | 44.90 | 519,354 | +1.61(+3.71%) |
Mar 30, 2009 | 43.31 | 44.32 | 42.77 | 43.29 | 471,181 | -2.49(-5.44%) |
Mar 26, 2009 | 45.05 | 46.02 | 44.75 | 45.79 | 717,434 | +1.40(+3.15%) |
Mar 25, 2009 | 44.31 | 45.78 | 42.78 | 44.39 | 630,128 | +0.50(+1.14%) |
Mar 24, 2009 | 43.73 | 45.76 | 43.73 | 43.89 | 631,535 | -0.98(-2.18%) |
Mar 23, 2009 | 43.54 | 45.07 | 43.12 | 44.87 | 652,564 | +3.95(+9.64%) |
Mar 20, 2009 | 40.60 | 41.41 | 39.58 | 40.92 | 542,083 | +0.81(+2.02%) |
Mar 19, 2009 | 42.04 | 42.07 | 39.76 | 40.11 | 348,706 | -1.81(-4.31%) |
Mar 18, 2009 | 39.61 | 42.11 | 39.48 | 41.92 | 336,075 | +2.36(+5.96%) |
Mar 17, 2009 | 38.50 | 39.65 | 38.00 | 39.56 | 371,569 | +0.92(+2.39%) |
Mar 16, 2009 | 39.99 | 40.87 | 38.53 | 38.64 | 308,039 | -0.87(-2.20%) |
Mar 13, 2009 | 39.06 | 40.05 | 38.36 | 39.51 | 0 | +0.72(+1.87%) |
Mar 12, 2009 | 37.01 | 39.01 | 36.78 | 38.78 | 634,331 | +1.71(+4.63%) |
Mar 11, 2009 | 37.20 | 37.75 | 36.52 | 37.07 | 271,226 | +0.16(+0.44%) |
Mar 10, 2009 | 34.94 | 36.94 | 34.68 | 36.90 | 417,915 | +2.79(+8.18%) |
Mar 09, 2009 | 34.70 | 35.23 | 33.69 | 34.11 | 474,003 | -0.83(-2.37%) |
Mar 06, 2009 | 34.81 | 35.58 | 34.29 | 34.94 | 0 | +0.35(+1.02%) |
Mar 05, 2009 | 36.34 | 37.30 | 34.53 | 34.59 | 480,296 | -2.48(-6.69%) |
Mar 04, 2009 | 37.27 | 37.74 | 36.34 | 37.07 | 489,226 | -0.53(-1.41%) |