Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 58.83 | 59.71 | 53.93 | 59.49 | 19,235,248 | +1.19(+2.04%) |
May 28, 2009 | 58.39 | 58.61 | 56.53 | 58.30 | 18,683,554 | +0.97(+1.69%) |
May 27, 2009 | 59.45 | 59.58 | 56.75 | 57.33 | 24,353,696 | -1.77(-2.99%) |
May 26, 2009 | 57.46 | 60.06 | 56.71 | 59.09 | 21,730,306 | +1.28(+2.21%) |
May 22, 2009 | 58.96 | 59.14 | 57.46 | 57.81 | 12,242,868 | -0.62(-1.06%) |
May 21, 2009 | 59.62 | 59.71 | 57.59 | 58.43 | 23,876,734 | -2.34(-3.85%) |
May 20, 2009 | 61.92 | 63.46 | 60.64 | 60.77 | 25,730,184 | +0.31(+0.51%) |
May 19, 2009 | 60.20 | 61.60 | 59.53 | 60.46 | 20,859,534 | +1.01(+1.71%) |
May 18, 2009 | 57.86 | 59.58 | 57.72 | 59.45 | 17,396,226 | +2.69(+4.74%) |
May 15, 2009 | 57.68 | 58.52 | 56.05 | 56.75 | 18,893,102 | -0.79(-1.38%) |
May 14, 2009 | 56.36 | 58.17 | 55.16 | 57.55 | 20,444,298 | +0.57(+1.01%) |
May 13, 2009 | 58.30 | 58.47 | 56.27 | 56.97 | 24,145,640 | -2.74(-4.58%) |
May 12, 2009 | 62.84 | 63.15 | 58.52 | 59.71 | 26,755,742 | -2.91(-4.65%) |
May 11, 2009 | 63.46 | 63.64 | 62.23 | 62.62 | 21,176,988 | -1.50(-2.34%) |
May 08, 2009 | 63.46 | 64.21 | 62.40 | 64.12 | 29,010,076 | +2.80(+4.57%) |
May 07, 2009 | 63.11 | 63.51 | 60.77 | 61.32 | 32,187,618 | +0.99(+1.65%) |
May 06, 2009 | 59.45 | 60.90 | 58.74 | 60.33 | 29,195,800 | +2.52(+4.35%) |
May 05, 2009 | 58.47 | 59.53 | 57.37 | 57.81 | 23,888,460 | +0.00(+0.00%) |
May 04, 2009 | 57.19 | 58.12 | 56.53 | 57.81 | 26,590,616 | +1.81(+3.23%) |
May 01, 2009 | 56.22 | 56.71 | 55.16 | 56.00 | 18,133,776 | +0.18(+0.32%) |
Apr 30, 2009 | 55.30 | 56.53 | 55.25 | 55.83 | 25,900,960 | +2.12(+3.94%) |
Apr 29, 2009 | 53.71 | 55.47 | 53.44 | 53.71 | 23,080,816 | +0.79(+1.50%) |
Apr 28, 2009 | 52.74 | 54.19 | 51.99 | 52.91 | 18,686,692 | -0.44(-0.83%) |
Apr 27, 2009 | 53.53 | 54.50 | 52.30 | 53.36 | 18,514,110 | -0.09(-0.17%) |
Apr 24, 2009 | 53.09 | 54.50 | 52.74 | 53.44 | 22,078,070 | +1.01(+1.94%) |
Apr 23, 2009 | 53.66 | 53.80 | 51.06 | 52.43 | 21,477,360 | +0.35(+0.68%) |
Apr 22, 2009 | 51.46 | 55.08 | 50.84 | 52.08 | 29,493,274 | +0.57(+1.11%) |
Apr 21, 2009 | 48.50 | 52.47 | 47.88 | 51.50 | 27,954,730 | +1.41(+2.82%) |
Apr 20, 2009 | 52.96 | 53.49 | 49.65 | 50.09 | 32,518,016 | -4.59(-8.39%) |
Apr 17, 2009 | 54.72 | 56.18 | 51.85 | 54.68 | 50,637,788 | +0.53(+0.98%) |
Apr 16, 2009 | 53.22 | 54.86 | 51.68 | 54.15 | 29,986,472 | +1.94(+3.72%) |
Apr 15, 2009 | 50.71 | 52.74 | 49.16 | 52.21 | 27,225,866 | +1.41(+2.78%) |
Apr 14, 2009 | 55.12 | 55.16 | 50.40 | 50.80 | 41,573,248 | -2.74(-5.11%) |
Apr 13, 2009 | 50.49 | 54.81 | 49.65 | 53.53 | 43,146,264 | +3.53(+7.06%) |
Apr 09, 2009 | 49.60 | 51.33 | 48.94 | 50.00 | 34,091,996 | +3.05(+6.49%) |
Apr 08, 2009 | 47.35 | 47.53 | 45.94 | 46.96 | 21,706,652 | -0.04(-0.09%) |
Apr 07, 2009 | 48.10 | 48.15 | 46.65 | 47.00 | 24,331,710 | -2.38(-4.83%) |
Apr 06, 2009 | 47.88 | 49.56 | 47.04 | 49.38 | 29,802,688 | +1.10(+2.29%) |
Apr 03, 2009 | 47.71 | 48.50 | 47.27 | 48.28 | 28,030,128 | +0.88(+1.86%) |
Apr 02, 2009 | 47.44 | 48.54 | 46.65 | 47.40 | 33,220,460 | +2.52(+5.60%) |
Apr 01, 2009 | 43.73 | 45.28 | 43.25 | 44.88 | 25,809,498 | -0.22(-0.49%) |
Mar 31, 2009 | 45.59 | 46.16 | 43.82 | 45.10 | 30,055,574 | +1.28(+2.92%) |
Mar 30, 2009 | 45.59 | 49.30 | 43.16 | 43.82 | 34,919,608 | -4.28(-8.90%) |
Mar 26, 2009 | 47.88 | 48.54 | 47.00 | 48.10 | 36,448,488 | +1.81(+3.91%) |
Mar 25, 2009 | 47.40 | 48.94 | 44.53 | 46.29 | 47,479,688 | +0.35(+0.77%) |
Mar 24, 2009 | 45.10 | 48.15 | 44.35 | 45.94 | 44,525,076 | -0.09(-0.19%) |
Mar 23, 2009 | 44.13 | 46.12 | 44.04 | 46.03 | 48,225,796 | +3.93(+9.33%) |
Mar 20, 2009 | 44.35 | 44.44 | 40.87 | 42.10 | 57,288,548 | -4.99(-10.59%) |
Mar 19, 2009 | 49.43 | 50.09 | 43.91 | 47.09 | 65,185,100 | +1.54(+3.39%) |
Mar 18, 2009 | 43.82 | 47.18 | 42.81 | 45.54 | 45,186,516 | +1.41(+3.20%) |
Mar 17, 2009 | 43.47 | 44.35 | 41.66 | 44.13 | 34,090,292 | +1.50(+3.52%) |
Mar 16, 2009 | 44.00 | 45.72 | 42.37 | 42.63 | 51,255,328 | +0.18(+0.42%) |
Mar 13, 2009 | 43.69 | 44.04 | 41.04 | 42.45 | 0 | +0.22(+0.52%) |
Mar 12, 2009 | 38.53 | 43.16 | 37.20 | 42.23 | 80,453,560 | +4.77(+12.72%) |
Mar 11, 2009 | 40.73 | 41.31 | 36.67 | 37.47 | 56,957,092 | -1.68(-4.28%) |
Mar 10, 2009 | 35.35 | 39.67 | 35.08 | 39.14 | 83,506,672 | +6.44(+19.70%) |
Mar 09, 2009 | 30.67 | 34.56 | 30.36 | 32.70 | 60,025,776 | +1.54(+4.96%) |
Mar 06, 2009 | 30.89 | 32.00 | 29.39 | 31.16 | 0 | +1.77(+6.01%) |
Mar 05, 2009 | 29.79 | 31.64 | 28.80 | 29.39 | 100,818,216 | -0.13(-0.45%) |
Mar 04, 2009 | 31.95 | 32.00 | 25.28 | 29.52 | 170,553,504 | -4.06(-12.09%) |