Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 59.96 | 61.12 | 59.66 | 61.00 | 11,973,779 | +0.91(+1.52%) |
May 28, 2009 | 59.31 | 60.34 | 58.93 | 60.08 | 10,676,615 | +1.01(+1.71%) |
May 27, 2009 | 59.88 | 60.36 | 59.06 | 59.07 | 12,405,263 | -1.20(-1.99%) |
May 26, 2009 | 58.15 | 60.62 | 57.98 | 60.27 | 12,562,662 | +1.80(+3.07%) |
May 22, 2009 | 58.92 | 59.29 | 58.40 | 58.48 | 9,751,478 | -0.53(-0.90%) |
May 21, 2009 | 59.15 | 59.26 | 58.39 | 59.01 | 12,874,392 | -0.71(-1.18%) |
May 20, 2009 | 60.55 | 60.82 | 59.58 | 59.72 | 12,341,715 | -0.84(-1.38%) |
May 19, 2009 | 59.88 | 60.90 | 59.69 | 60.55 | 12,335,088 | +0.53(+0.89%) |
May 18, 2009 | 58.54 | 60.09 | 58.50 | 60.02 | 12,919,675 | +1.84(+3.17%) |
May 15, 2009 | 57.91 | 59.15 | 57.72 | 58.18 | 14,580,220 | +0.18(+0.32%) |
May 14, 2009 | 58.38 | 58.95 | 57.83 | 57.99 | 16,457,370 | -0.60(-1.02%) |
May 13, 2009 | 59.04 | 59.17 | 58.17 | 58.59 | 14,291,539 | -1.06(-1.78%) |
May 12, 2009 | 59.10 | 59.90 | 58.75 | 59.65 | 13,874,824 | +0.60(+1.01%) |
May 11, 2009 | 58.02 | 59.62 | 57.94 | 59.06 | 14,380,162 | +0.81(+1.39%) |
May 08, 2009 | 59.45 | 59.54 | 57.29 | 58.25 | 20,169,970 | -0.30(-0.52%) |
May 07, 2009 | 60.06 | 60.14 | 58.44 | 58.55 | 14,847,934 | -1.49(-2.49%) |
May 06, 2009 | 60.39 | 60.55 | 59.53 | 60.04 | 13,121,978 | -0.71(-1.16%) |
May 05, 2009 | 60.83 | 61.31 | 60.55 | 60.75 | 11,761,328 | -0.20(-0.32%) |
May 04, 2009 | 60.88 | 61.12 | 60.68 | 60.94 | 14,486,170 | +0.91(+1.51%) |
May 01, 2009 | 59.56 | 60.18 | 59.08 | 60.04 | 10,867,873 | +0.80(+1.36%) |
Apr 30, 2009 | 60.00 | 60.86 | 59.03 | 59.23 | 18,564,604 | -0.29(-0.48%) |
Apr 29, 2009 | 58.53 | 60.26 | 58.35 | 59.52 | 17,047,342 | +0.83(+1.41%) |
Apr 28, 2009 | 57.02 | 58.96 | 56.96 | 58.69 | 19,359,142 | +1.33(+2.32%) |
Apr 27, 2009 | 57.17 | 58.36 | 56.98 | 57.36 | 15,002,531 | -0.07(-0.13%) |
Apr 24, 2009 | 58.06 | 58.30 | 57.10 | 57.44 | 17,698,780 | -0.77(-1.32%) |
Apr 23, 2009 | 58.91 | 58.99 | 57.28 | 58.21 | 16,449,107 | -0.65(-1.10%) |
Apr 22, 2009 | 58.06 | 59.61 | 58.00 | 58.85 | 21,118,238 | +0.17(+0.29%) |
Apr 21, 2009 | 56.48 | 58.81 | 56.36 | 58.68 | 26,531,204 | +1.04(+1.81%) |
Apr 20, 2009 | 57.56 | 58.07 | 56.94 | 57.64 | 21,835,398 | -0.48(-0.83%) |
Apr 17, 2009 | 58.07 | 58.56 | 57.21 | 58.12 | 17,805,506 | -0.09(-0.16%) |
Apr 16, 2009 | 57.24 | 58.49 | 56.92 | 58.21 | 16,133,915 | +1.48(+2.61%) |
Apr 15, 2009 | 56.38 | 56.85 | 55.35 | 56.73 | 14,225,549 | -0.24(-0.42%) |
Apr 14, 2009 | 56.86 | 57.36 | 56.40 | 56.97 | 10,937,112 | -0.39(-0.68%) |
Apr 13, 2009 | 57.55 | 58.34 | 56.84 | 57.36 | 13,585,993 | -1.00(-1.72%) |
Apr 09, 2009 | 58.54 | 58.80 | 57.53 | 58.37 | 13,963,904 | +0.29(+0.50%) |
Apr 08, 2009 | 57.08 | 58.28 | 56.82 | 58.07 | 12,711,834 | +1.40(+2.47%) |
Apr 07, 2009 | 57.49 | 57.68 | 56.54 | 56.67 | 15,278,329 | -1.61(-2.77%) |
Apr 06, 2009 | 57.91 | 58.45 | 57.39 | 58.29 | 15,367,898 | -0.38(-0.65%) |
Apr 03, 2009 | 57.24 | 58.92 | 57.22 | 58.67 | 19,105,012 | +0.80(+1.39%) |
Apr 02, 2009 | 56.90 | 58.53 | 56.46 | 57.86 | 28,260,360 | +1.84(+3.29%) |
Apr 01, 2009 | 55.17 | 56.24 | 54.92 | 56.02 | 21,280,038 | +0.41(+0.74%) |
Mar 31, 2009 | 54.50 | 56.62 | 54.44 | 55.61 | 25,358,768 | +1.36(+2.51%) |
Mar 30, 2009 | 52.80 | 54.37 | 52.69 | 54.25 | 19,103,546 | -2.44(-4.31%) |
Mar 26, 2009 | 56.51 | 56.92 | 56.10 | 56.69 | 19,924,126 | +0.48(+0.85%) |
Mar 25, 2009 | 56.51 | 57.31 | 55.15 | 56.21 | 20,938,652 | -0.20(-0.36%) |
Mar 24, 2009 | 56.07 | 57.13 | 55.97 | 56.42 | 16,285,885 | -0.24(-0.42%) |
Mar 23, 2009 | 54.96 | 56.65 | 54.89 | 56.65 | 21,618,768 | +3.56(+6.70%) |
Mar 20, 2009 | 53.47 | 54.52 | 52.90 | 53.09 | 21,248,762 | -0.01(-0.02%) |
Mar 19, 2009 | 53.28 | 53.57 | 52.52 | 53.10 | 17,246,382 | +0.33(+0.63%) |
Mar 18, 2009 | 51.34 | 53.32 | 51.31 | 52.77 | 31,284,258 | -0.55(-1.03%) |
Mar 17, 2009 | 52.29 | 53.32 | 51.91 | 53.32 | 20,019,924 | +0.97(+1.85%) |
Mar 16, 2009 | 52.60 | 53.37 | 51.96 | 52.35 | 20,551,072 | +0.49(+0.95%) |
Mar 13, 2009 | 51.88 | 52.02 | 51.24 | 51.86 | 0 | -0.02(-0.04%) |
Mar 12, 2009 | 50.84 | 52.00 | 50.21 | 51.88 | 20,611,494 | +1.02(+2.01%) |
Mar 11, 2009 | 50.22 | 51.39 | 49.77 | 50.86 | 20,602,220 | +0.79(+1.57%) |
Mar 10, 2009 | 48.85 | 50.07 | 48.00 | 50.07 | 27,730,494 | +2.16(+4.52%) |
Mar 09, 2009 | 48.61 | 49.82 | 47.65 | 47.91 | 22,915,956 | -1.34(-2.72%) |
Mar 06, 2009 | 50.20 | 50.65 | 48.10 | 49.25 | 0 | -0.96(-1.91%) |
Mar 05, 2009 | 50.58 | 51.74 | 49.94 | 50.21 | 26,018,702 | -1.15(-2.25%) |
Mar 04, 2009 | 51.06 | 52.36 | 50.28 | 51.36 | 26,819,126 | +0.28(+0.55%) |