Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 52.16 | 52.60 | 50.88 | 51.63 | 19,900,360 | -0.18(-0.34%) |
Jun 29, 2009 | 52.07 | 52.12 | 51.28 | 51.81 | 11,951,287 | +0.04(+0.09%) |
Jun 26, 2009 | 52.42 | 52.86 | 51.54 | 51.76 | 15,461,254 | -0.48(-0.93%) |
Jun 25, 2009 | 51.94 | 52.56 | 51.59 | 52.25 | 17,199,312 | +0.70(+1.37%) |
Jun 24, 2009 | 51.85 | 53.00 | 51.19 | 51.54 | 18,754,732 | +0.44(+0.86%) |
Jun 23, 2009 | 50.79 | 51.37 | 49.56 | 51.10 | 19,738,868 | +0.35(+0.69%) |
Jun 22, 2009 | 52.25 | 52.42 | 50.66 | 50.75 | 23,242,130 | -2.56(-4.79%) |
Jun 19, 2009 | 53.44 | 54.05 | 52.56 | 53.30 | 28,256,932 | +0.57(+1.09%) |
Jun 18, 2009 | 53.70 | 53.91 | 50.48 | 52.73 | 39,970,548 | -1.23(-2.29%) |
Jun 17, 2009 | 55.99 | 56.08 | 53.48 | 53.97 | 29,393,206 | -2.33(-4.15%) |
Jun 16, 2009 | 58.06 | 58.28 | 56.04 | 56.30 | 20,731,372 | -1.63(-2.81%) |
Jun 15, 2009 | 58.86 | 58.86 | 57.31 | 57.93 | 17,132,400 | -1.59(-2.66%) |
Jun 12, 2009 | 59.25 | 59.56 | 58.55 | 59.52 | 13,038,860 | +0.22(+0.37%) |
Jun 11, 2009 | 59.16 | 60.57 | 58.77 | 59.30 | 16,207,456 | -0.79(-1.32%) |
Jun 10, 2009 | 60.44 | 60.66 | 57.80 | 60.09 | 18,587,856 | +0.31(+0.52%) |
Jun 09, 2009 | 59.74 | 60.31 | 59.03 | 59.78 | 12,324,042 | +0.04(+0.07%) |
Jun 08, 2009 | 59.34 | 60.31 | 58.90 | 59.74 | 13,271,018 | +0.09(+0.15%) |
Jun 05, 2009 | 61.50 | 61.59 | 59.52 | 59.65 | 17,173,764 | -0.93(-1.53%) |
Jun 04, 2009 | 60.00 | 60.57 | 59.16 | 60.57 | 13,244,306 | +1.10(+1.85%) |
Jun 03, 2009 | 60.13 | 60.35 | 58.59 | 59.47 | 15,510,147 | -1.32(-2.17%) |
Jun 02, 2009 | 60.35 | 61.01 | 59.69 | 60.79 | 15,002,812 | -0.26(-0.43%) |
Jun 01, 2009 | 60.88 | 61.63 | 59.52 | 61.06 | 19,607,836 | +1.67(+2.82%) |
May 29, 2009 | 58.72 | 59.60 | 53.83 | 59.38 | 19,269,468 | +1.19(+2.04%) |
May 28, 2009 | 58.28 | 58.50 | 56.43 | 58.19 | 18,716,790 | +0.97(+1.69%) |
May 27, 2009 | 59.34 | 59.47 | 56.65 | 57.23 | 24,397,018 | -1.76(-2.99%) |
May 26, 2009 | 57.36 | 59.96 | 56.61 | 58.99 | 21,768,962 | +1.28(+2.21%) |
May 22, 2009 | 58.86 | 59.03 | 57.36 | 57.71 | 12,264,648 | -0.62(-1.06%) |
May 21, 2009 | 59.52 | 59.60 | 57.49 | 58.33 | 23,919,210 | -2.33(-3.85%) |
May 20, 2009 | 61.81 | 63.35 | 60.53 | 60.66 | 25,775,956 | +0.31(+0.51%) |
May 19, 2009 | 60.09 | 61.49 | 59.43 | 60.35 | 20,896,642 | +1.01(+1.71%) |
May 18, 2009 | 57.75 | 59.47 | 57.62 | 59.34 | 17,427,174 | +2.69(+4.74%) |
May 15, 2009 | 57.58 | 58.41 | 55.95 | 56.65 | 18,926,712 | -0.79(-1.38%) |
May 14, 2009 | 56.26 | 58.06 | 55.07 | 57.45 | 20,480,668 | +0.57(+1.01%) |
May 13, 2009 | 58.19 | 58.37 | 56.17 | 56.87 | 24,188,592 | -2.73(-4.58%) |
May 12, 2009 | 62.73 | 63.04 | 58.41 | 59.60 | 26,803,340 | -2.91(-4.65%) |
May 11, 2009 | 63.35 | 63.52 | 62.12 | 62.51 | 21,214,660 | -1.50(-2.34%) |
May 08, 2009 | 63.35 | 64.10 | 62.29 | 64.01 | 29,061,684 | +2.80(+4.57%) |
May 07, 2009 | 63.00 | 63.39 | 60.66 | 61.21 | 32,244,878 | +0.99(+1.65%) |
May 06, 2009 | 59.34 | 60.79 | 58.63 | 60.22 | 29,247,738 | +2.51(+4.35%) |
May 05, 2009 | 58.37 | 59.43 | 57.27 | 57.71 | 23,930,956 | +0.00(+0.00%) |
May 04, 2009 | 57.09 | 58.02 | 56.43 | 57.71 | 26,637,920 | +1.81(+3.23%) |
May 01, 2009 | 56.12 | 56.61 | 55.07 | 55.90 | 18,166,036 | +0.18(+0.32%) |
Apr 30, 2009 | 55.20 | 56.43 | 55.15 | 55.73 | 25,947,036 | +2.11(+3.94%) |
Apr 29, 2009 | 53.61 | 55.37 | 53.35 | 53.61 | 23,121,874 | +0.79(+1.50%) |
Apr 28, 2009 | 52.64 | 54.10 | 51.89 | 52.82 | 18,719,934 | -0.44(-0.83%) |
Apr 27, 2009 | 53.44 | 54.41 | 52.20 | 53.26 | 18,547,046 | -0.09(-0.17%) |
Apr 24, 2009 | 53.00 | 54.41 | 52.64 | 53.35 | 22,117,344 | +1.01(+1.94%) |
Apr 23, 2009 | 53.57 | 53.70 | 50.97 | 52.34 | 21,515,568 | +0.35(+0.68%) |
Apr 22, 2009 | 51.37 | 54.98 | 50.75 | 51.98 | 29,545,742 | +0.57(+1.11%) |
Apr 21, 2009 | 48.41 | 52.38 | 47.80 | 51.41 | 28,004,458 | +1.41(+2.82%) |
Apr 20, 2009 | 52.86 | 53.39 | 49.56 | 50.00 | 32,575,864 | -4.58(-8.39%) |
Apr 17, 2009 | 54.63 | 56.08 | 51.76 | 54.58 | 50,727,868 | +0.53(+0.98%) |
Apr 16, 2009 | 53.13 | 54.76 | 51.59 | 54.05 | 30,039,816 | +1.94(+3.72%) |
Apr 15, 2009 | 50.62 | 52.64 | 49.08 | 52.12 | 27,274,298 | +1.41(+2.78%) |
Apr 14, 2009 | 55.02 | 55.07 | 50.31 | 50.71 | 41,647,208 | -2.73(-5.11%) |
Apr 13, 2009 | 50.40 | 54.71 | 49.56 | 53.44 | 43,223,020 | +3.52(+7.06%) |
Apr 09, 2009 | 49.52 | 51.23 | 48.85 | 49.91 | 34,152,644 | +3.04(+6.48%) |
Apr 08, 2009 | 47.27 | 47.45 | 45.86 | 46.87 | 21,745,266 | -0.04(-0.09%) |
Apr 07, 2009 | 48.02 | 48.06 | 46.56 | 46.92 | 24,374,994 | -2.38(-4.83%) |
Apr 06, 2009 | 47.80 | 49.47 | 46.96 | 49.30 | 29,855,706 | +1.10(+2.29%) |
Apr 03, 2009 | 47.62 | 48.41 | 47.18 | 48.19 | 28,079,992 | +0.88(+1.86%) |
Apr 02, 2009 | 47.36 | 48.46 | 46.56 | 47.31 | 33,279,558 | +2.51(+5.60%) |