Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 52.99 | 53.62 | 52.20 | 53.40 | 2,582,002 | +0.41(+0.77%) |
May 28, 2009 | 52.00 | 53.15 | 51.48 | 52.99 | 2,941,247 | +0.77(+1.48%) |
May 27, 2009 | 53.26 | 53.29 | 52.16 | 52.21 | 2,623,569 | -0.95(-1.78%) |
May 26, 2009 | 51.79 | 53.54 | 51.75 | 53.16 | 3,111,503 | +1.16(+2.23%) |
May 22, 2009 | 52.23 | 52.66 | 51.81 | 52.00 | 1,770,416 | -0.03(-0.05%) |
May 21, 2009 | 52.12 | 52.20 | 51.30 | 52.02 | 3,364,648 | -0.64(-1.21%) |
May 20, 2009 | 51.68 | 53.11 | 51.54 | 52.66 | 5,151,248 | +1.24(+2.41%) |
May 19, 2009 | 50.98 | 51.71 | 50.63 | 51.42 | 3,671,945 | -0.01(-0.01%) |
May 18, 2009 | 50.76 | 51.49 | 50.48 | 51.43 | 2,910,722 | +0.40(+0.78%) |
May 15, 2009 | 51.54 | 51.65 | 50.47 | 51.03 | 3,506,193 | -0.60(-1.16%) |
May 14, 2009 | 51.43 | 52.08 | 51.19 | 51.63 | 2,885,919 | +0.22(+0.42%) |
May 13, 2009 | 51.37 | 51.65 | 50.72 | 51.42 | 3,686,298 | -0.69(-1.32%) |
May 12, 2009 | 51.40 | 52.26 | 50.67 | 52.11 | 3,358,107 | +0.80(+1.57%) |
May 11, 2009 | 52.05 | 52.05 | 50.95 | 51.30 | 4,037,805 | -1.35(-2.56%) |
May 08, 2009 | 51.26 | 52.65 | 51.26 | 52.65 | 3,473,330 | +1.77(+3.49%) |
May 07, 2009 | 51.46 | 51.47 | 50.33 | 50.87 | 5,321,481 | -0.51(-0.99%) |
May 06, 2009 | 51.35 | 51.65 | 50.53 | 51.38 | 3,263,538 | +0.51(+1.00%) |
May 05, 2009 | 51.07 | 51.58 | 50.55 | 50.87 | 4,430,519 | -0.42(-0.82%) |
May 04, 2009 | 51.89 | 52.09 | 51.01 | 51.29 | 5,907,367 | -0.80(-1.53%) |
May 01, 2009 | 50.23 | 52.51 | 50.20 | 52.09 | 5,129,685 | +1.95(+3.90%) |
Apr 30, 2009 | 50.80 | 51.48 | 49.57 | 50.14 | 3,736,565 | -0.35(-0.70%) |
Apr 29, 2009 | 49.82 | 51.12 | 49.73 | 50.49 | 2,402,919 | +1.25(+2.53%) |
Apr 28, 2009 | 49.25 | 49.83 | 48.99 | 49.25 | 2,826,323 | -0.59(-1.19%) |
Apr 27, 2009 | 48.81 | 50.50 | 48.32 | 49.84 | 3,305,370 | +0.63(+1.27%) |
Apr 24, 2009 | 49.42 | 49.51 | 48.70 | 49.21 | 3,050,171 | -0.18(-0.36%) |
Apr 23, 2009 | 48.35 | 49.45 | 47.45 | 49.39 | 4,397,064 | +1.60(+3.35%) |
Apr 22, 2009 | 47.71 | 49.00 | 47.58 | 47.79 | 5,060,630 | -0.84(-1.73%) |
Apr 21, 2009 | 48.52 | 49.48 | 48.02 | 48.63 | 4,948,282 | +0.28(+0.58%) |
Apr 20, 2009 | 48.59 | 48.95 | 47.89 | 48.35 | 3,856,092 | -0.77(-1.57%) |
Apr 17, 2009 | 49.57 | 49.82 | 48.86 | 49.12 | 4,854,302 | -0.41(-0.82%) |
Apr 16, 2009 | 47.78 | 49.94 | 47.43 | 49.53 | 7,039,893 | +2.07(+4.37%) |
Apr 15, 2009 | 46.26 | 47.51 | 46.14 | 47.46 | 4,193,925 | +0.91(+1.95%) |
Apr 14, 2009 | 46.81 | 47.17 | 45.97 | 46.55 | 3,945,382 | -0.56(-1.19%) |
Apr 13, 2009 | 46.38 | 47.39 | 46.13 | 47.11 | 4,590,934 | +0.30(+0.64%) |
Apr 09, 2009 | 47.26 | 47.62 | 46.26 | 46.81 | 4,197,486 | +0.40(+0.85%) |
Apr 08, 2009 | 47.20 | 47.36 | 45.98 | 46.42 | 5,363,554 | -0.70(-1.48%) |
Apr 07, 2009 | 45.96 | 48.37 | 45.87 | 47.11 | 13,301,188 | +0.33(+0.70%) |
Apr 06, 2009 | 42.69 | 46.91 | 41.63 | 46.79 | 18,954,600 | +3.81(+8.87%) |
Apr 03, 2009 | 44.04 | 44.37 | 41.96 | 42.98 | 8,314,844 | -1.19(-2.69%) |
Apr 02, 2009 | 44.00 | 45.01 | 43.79 | 44.16 | 5,747,613 | +1.01(+2.34%) |
Apr 01, 2009 | 43.12 | 44.08 | 42.39 | 43.15 | 6,752,053 | -0.92(-2.09%) |
Mar 31, 2009 | 44.23 | 45.10 | 42.96 | 44.07 | 5,481,956 | +0.01(+0.03%) |
Mar 30, 2009 | 44.51 | 44.87 | 43.63 | 44.06 | 4,704,393 | -2.34(-5.04%) |
Mar 26, 2009 | 43.98 | 46.50 | 43.98 | 46.40 | 6,305,491 | +2.68(+6.12%) |
Mar 25, 2009 | 44.04 | 44.59 | 42.82 | 43.72 | 5,570,584 | +0.25(+0.57%) |
Mar 24, 2009 | 43.76 | 44.73 | 43.47 | 43.47 | 6,096,431 | -0.67(-1.52%) |
Mar 23, 2009 | 43.49 | 44.22 | 43.37 | 44.14 | 5,325,567 | +0.87(+2.01%) |
Mar 20, 2009 | 43.59 | 44.55 | 43.06 | 43.28 | 6,573,156 | +0.09(+0.22%) |
Mar 19, 2009 | 43.17 | 43.94 | 42.14 | 43.18 | 6,687,399 | +0.51(+1.19%) |
Mar 18, 2009 | 41.76 | 43.34 | 40.96 | 42.68 | 5,022,746 | +0.75(+1.80%) |
Mar 17, 2009 | 41.28 | 41.97 | 40.35 | 41.92 | 4,855,176 | +0.67(+1.63%) |
Mar 16, 2009 | 39.30 | 42.01 | 38.91 | 41.25 | 7,390,760 | +2.18(+5.57%) |
Mar 13, 2009 | 39.21 | 39.59 | 38.60 | 39.07 | 0 | +0.11(+0.30%) |
Mar 12, 2009 | 37.15 | 39.19 | 36.87 | 38.96 | 8,464,672 | +1.81(+4.88%) |
Mar 11, 2009 | 37.89 | 38.31 | 37.00 | 37.15 | 6,290,392 | -0.53(-1.41%) |
Mar 10, 2009 | 37.73 | 37.99 | 37.01 | 37.68 | 7,811,727 | +0.49(+1.32%) |
Mar 09, 2009 | 37.15 | 37.93 | 36.74 | 37.18 | 4,813,248 | -0.39(-1.04%) |
Mar 06, 2009 | 38.32 | 39.02 | 36.65 | 37.57 | 0 | -0.68(-1.77%) |
Mar 05, 2009 | 38.71 | 39.27 | 37.86 | 38.25 | 8,134,043 | -1.30(-3.29%) |
Mar 04, 2009 | 38.75 | 40.37 | 38.12 | 39.55 | 10,489,809 | +1.27(+3.32%) |