Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2009 | 43.66 | 45.20 | 43.17 | 44.80 | 25,855,412 | -0.22(-0.49%) |
Mar 31, 2009 | 45.51 | 46.08 | 43.74 | 45.02 | 30,109,042 | +1.28(+2.92%) |
Mar 30, 2009 | 45.51 | 49.21 | 43.08 | 43.74 | 34,981,728 | -4.27(-8.90%) |
Mar 26, 2009 | 47.80 | 48.46 | 46.92 | 48.02 | 36,513,328 | +1.81(+3.91%) |
Mar 25, 2009 | 47.31 | 48.85 | 44.45 | 46.21 | 47,564,152 | +0.35(+0.77%) |
Mar 24, 2009 | 45.02 | 48.06 | 44.27 | 45.86 | 44,604,284 | -0.09(-0.19%) |
Mar 23, 2009 | 44.05 | 46.04 | 43.97 | 45.95 | 48,311,584 | +3.92(+9.33%) |
Mar 20, 2009 | 44.27 | 44.36 | 40.79 | 42.03 | 57,390,460 | -4.98(-10.59%) |
Mar 19, 2009 | 49.34 | 50.00 | 43.83 | 47.00 | 65,301,060 | +1.54(+3.39%) |
Mar 18, 2009 | 43.74 | 47.09 | 42.73 | 45.46 | 45,266,900 | +1.41(+3.20%) |
Mar 17, 2009 | 43.39 | 44.27 | 41.59 | 44.05 | 34,150,936 | +1.50(+3.52%) |
Mar 16, 2009 | 43.92 | 45.64 | 42.29 | 42.56 | 51,346,508 | +0.18(+0.42%) |
Mar 13, 2009 | 43.61 | 43.97 | 40.97 | 42.38 | 0 | +0.22(+0.52%) |
Mar 12, 2009 | 38.46 | 43.08 | 37.14 | 42.16 | 80,596,680 | +4.76(+12.72%) |
Mar 11, 2009 | 40.66 | 41.23 | 36.61 | 37.40 | 57,058,416 | -1.67(-4.28%) |
Mar 10, 2009 | 35.29 | 39.60 | 35.02 | 39.08 | 83,655,224 | +6.43(+19.70%) |
Mar 09, 2009 | 30.62 | 34.49 | 30.31 | 32.64 | 60,132,556 | +1.54(+4.96%) |
Mar 06, 2009 | 30.84 | 31.94 | 29.34 | 31.10 | 0 | +1.76(+6.01%) |
Mar 05, 2009 | 29.74 | 31.59 | 28.74 | 29.34 | 100,997,568 | -0.13(-0.45%) |
Mar 04, 2009 | 31.89 | 31.94 | 25.23 | 29.47 | 170,856,912 | -4.05(-12.09%) |