Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 48.90 | 49.46 | 48.74 | 49.04 | 21,038 | -0.55(-1.12%) |
May 28, 2009 | 50.40 | 50.70 | 49.57 | 49.60 | 48,031 | -1.68(-3.27%) |
May 27, 2009 | 50.22 | 51.28 | 49.98 | 51.28 | 24,582 | +0.55(+1.09%) |
May 26, 2009 | 52.09 | 52.37 | 50.63 | 50.72 | 33,344 | -0.59(-1.15%) |
May 22, 2009 | 51.36 | 51.57 | 50.86 | 51.31 | 97,918 | -0.24(-0.47%) |
May 21, 2009 | 51.49 | 52.12 | 51.26 | 51.56 | 93,944 | +1.10(+2.17%) |
May 20, 2009 | 50.18 | 50.69 | 49.49 | 50.46 | 21,033 | -0.29(-0.57%) |
May 19, 2009 | 51.20 | 51.35 | 50.21 | 50.75 | 44,860 | -0.63(-1.22%) |
May 18, 2009 | 52.65 | 52.65 | 51.15 | 51.38 | 33,593 | -3.04(-5.58%) |
May 15, 2009 | 53.85 | 54.77 | 53.49 | 54.42 | 27,388 | +0.47(+0.87%) |
May 14, 2009 | 54.94 | 54.94 | 53.65 | 53.95 | 432,626 | -0.66(-1.20%) |
May 13, 2009 | 53.88 | 54.79 | 53.81 | 54.60 | 78,970 | +1.86(+3.52%) |
May 12, 2009 | 52.18 | 53.43 | 52.17 | 52.75 | 36,310 | -0.26(-0.50%) |
May 11, 2009 | 52.83 | 53.39 | 52.63 | 53.01 | 34,400 | +1.32(+2.56%) |
May 08, 2009 | 52.41 | 52.93 | 51.69 | 51.69 | 86,163 | -1.94(-3.62%) |
May 07, 2009 | 51.68 | 54.09 | 51.63 | 53.63 | 107,858 | +1.32(+2.53%) |
May 06, 2009 | 52.50 | 53.16 | 51.98 | 52.31 | 57,460 | -0.91(-1.71%) |
May 05, 2009 | 53.20 | 53.84 | 53.17 | 53.22 | 227,107 | +0.40(+0.76%) |
May 04, 2009 | 52.96 | 53.21 | 52.81 | 52.81 | 197,341 | -4.06(-7.14%) |
May 01, 2009 | 57.53 | 57.58 | 56.43 | 56.87 | 25,171 | -0.81(-1.40%) |
Apr 30, 2009 | 57.05 | 58.16 | 56.88 | 57.68 | 27,662 | -0.66(-1.13%) |
Apr 29, 2009 | 59.76 | 59.93 | 57.74 | 58.34 | 148,228 | -3.24(-5.26%) |
Apr 28, 2009 | 62.71 | 62.71 | 60.96 | 61.57 | 318,182 | +0.26(+0.43%) |
Apr 27, 2009 | 61.06 | 61.66 | 60.55 | 61.31 | 43,626 | +1.87(+3.14%) |
Apr 24, 2009 | 59.46 | 59.76 | 59.00 | 59.44 | 60,272 | -0.86(-1.43%) |
Apr 23, 2009 | 60.43 | 61.30 | 60.31 | 60.31 | 29,241 | -1.09(-1.77%) |
Apr 22, 2009 | 61.79 | 61.84 | 60.25 | 61.40 | 40,634 | +0.49(+0.80%) |
Apr 21, 2009 | 62.37 | 62.74 | 60.79 | 60.91 | 64,336 | -1.31(-2.11%) |
Apr 20, 2009 | 60.79 | 62.22 | 60.79 | 62.22 | 43,193 | +2.74(+4.60%) |
Apr 17, 2009 | 59.09 | 59.58 | 58.93 | 59.48 | 5,458 | +0.55(+0.94%) |
Apr 16, 2009 | 59.05 | 59.53 | 58.52 | 58.93 | 11,124 | -0.39(-0.66%) |
Apr 15, 2009 | 60.50 | 60.56 | 59.32 | 59.32 | 24,481 | -1.10(-1.82%) |
Apr 14, 2009 | 59.65 | 60.42 | 59.36 | 60.42 | 20,332 | +0.89(+1.50%) |
Apr 13, 2009 | 59.90 | 60.31 | 59.24 | 59.53 | 28,477 | -0.25(-0.42%) |
Apr 09, 2009 | 60.44 | 60.54 | 59.78 | 59.78 | 26,410 | -2.85(-4.55%) |
Apr 08, 2009 | 62.99 | 63.14 | 62.26 | 62.63 | 16,129 | -0.88(-1.39%) |
Apr 07, 2009 | 63.23 | 63.56 | 62.68 | 63.51 | 39,442 | +1.52(+2.44%) |
Apr 06, 2009 | 61.91 | 63.00 | 61.90 | 62.00 | 25,351 | +0.66(+1.08%) |
Apr 03, 2009 | 62.43 | 62.60 | 61.22 | 61.34 | 24,431 | -0.75(-1.21%) |
Apr 02, 2009 | 63.20 | 63.21 | 61.10 | 62.09 | 42,714 | -3.62(-5.51%) |
Apr 01, 2009 | 67.79 | 67.83 | 65.39 | 65.71 | 25,561 | -2.26(-3.33%) |
Mar 31, 2009 | 67.29 | 68.13 | 66.70 | 67.97 | 43,579 | -1.42(-2.04%) |
Mar 30, 2009 | 68.84 | 69.77 | 68.76 | 69.39 | 38,318 | +5.28(+8.24%) |
Mar 26, 2009 | 64.25 | 64.93 | 63.81 | 64.11 | 92,709 | -1.59(-2.41%) |
Mar 25, 2009 | 66.08 | 67.14 | 64.67 | 65.69 | 84,709 | -1.07(-1.60%) |
Mar 24, 2009 | 66.46 | 66.76 | 65.64 | 66.76 | 80,434 | +1.72(+2.64%) |
Mar 23, 2009 | 66.42 | 66.46 | 64.70 | 65.04 | 318,561 | -6.40(-8.95%) |
Mar 20, 2009 | 70.67 | 71.61 | 70.16 | 71.44 | 43,858 | +1.04(+1.48%) |
Mar 19, 2009 | 69.18 | 70.60 | 69.03 | 70.40 | 54,601 | +0.32(+0.46%) |
Mar 18, 2009 | 72.29 | 73.31 | 69.60 | 70.08 | 54,323 | -1.32(-1.85%) |
Mar 17, 2009 | 73.33 | 73.71 | 71.40 | 71.40 | 28,645 | -1.73(-2.36%) |
Mar 16, 2009 | 71.90 | 73.20 | 71.09 | 73.13 | 249,868 | -0.21(-0.28%) |
Mar 13, 2009 | 73.18 | 74.29 | 72.88 | 73.33 | 0 | -0.23(-0.32%) |
Mar 12, 2009 | 77.06 | 77.09 | 73.51 | 73.57 | 22,692 | -2.65(-3.48%) |
Mar 11, 2009 | 75.93 | 77.65 | 75.41 | 76.22 | 46,187 | -0.60(-0.79%) |
Mar 10, 2009 | 80.12 | 80.24 | 76.64 | 76.82 | 51,146 | -6.63(-7.95%) |
Mar 09, 2009 | 83.20 | 83.55 | 81.06 | 83.45 | 41,554 | +1.41(+1.71%) |
Mar 06, 2009 | 81.76 | 84.05 | 80.47 | 82.05 | 0 | -1.03(-1.24%) |
Mar 05, 2009 | 82.95 | 83.21 | 81.60 | 83.08 | 80,327 | +3.08(+3.85%) |
Mar 04, 2009 | 81.65 | 82.39 | 79.12 | 80.00 | 105,879 | -7.16(-8.21%) |