Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 43.72 | 44.60 | 43.44 | 44.34 | 607,319 | +0.61(+1.39%) |
May 28, 2009 | 43.96 | 44.23 | 43.22 | 43.73 | 410,680 | -0.06(-0.14%) |
May 27, 2009 | 43.26 | 44.74 | 43.26 | 43.79 | 559,296 | -0.22(-0.51%) |
May 26, 2009 | 42.12 | 44.13 | 41.71 | 44.02 | 284,063 | +1.48(+3.49%) |
May 22, 2009 | 42.17 | 43.09 | 42.17 | 42.53 | 280,452 | +0.19(+0.44%) |
May 21, 2009 | 41.84 | 42.47 | 41.53 | 42.35 | 381,893 | +0.11(+0.27%) |
May 20, 2009 | 43.09 | 43.76 | 41.88 | 42.23 | 490,766 | -0.71(-1.64%) |
May 19, 2009 | 43.19 | 43.71 | 42.35 | 42.94 | 449,553 | -1.06(-2.40%) |
May 18, 2009 | 42.65 | 44.24 | 42.49 | 43.99 | 294,385 | +1.68(+3.98%) |
May 15, 2009 | 42.84 | 43.39 | 41.63 | 42.31 | 291,254 | -0.25(-0.60%) |
May 14, 2009 | 43.00 | 44.07 | 42.48 | 42.56 | 283,308 | -0.14(-0.33%) |
May 13, 2009 | 44.34 | 44.63 | 42.47 | 42.70 | 545,476 | -2.46(-5.45%) |
May 12, 2009 | 47.07 | 47.14 | 44.54 | 45.16 | 479,924 | -1.76(-3.74%) |
May 11, 2009 | 48.02 | 48.52 | 46.81 | 46.92 | 334,493 | -2.10(-4.28%) |
May 08, 2009 | 47.27 | 49.04 | 46.55 | 49.02 | 600,777 | +2.30(+4.92%) |
May 07, 2009 | 47.60 | 47.60 | 46.53 | 46.72 | 451,186 | -0.62(-1.31%) |
May 06, 2009 | 46.93 | 47.63 | 46.22 | 47.34 | 569,135 | +0.60(+1.28%) |
May 05, 2009 | 47.00 | 47.51 | 46.43 | 46.74 | 304,411 | -0.68(-1.42%) |
May 04, 2009 | 46.65 | 47.67 | 45.77 | 47.42 | 438,527 | +1.57(+3.42%) |
May 01, 2009 | 46.45 | 47.35 | 45.45 | 45.85 | 352,283 | -0.92(-1.97%) |
Apr 30, 2009 | 48.36 | 48.53 | 46.15 | 46.77 | 485,056 | -0.97(-2.03%) |
Apr 29, 2009 | 46.47 | 48.21 | 45.65 | 47.75 | 476,780 | +1.79(+3.89%) |
Apr 28, 2009 | 45.75 | 46.48 | 45.45 | 45.96 | 411,764 | -0.25(-0.55%) |
Apr 27, 2009 | 46.84 | 47.30 | 45.85 | 46.21 | 434,727 | -1.38(-2.89%) |
Apr 24, 2009 | 47.65 | 48.10 | 45.59 | 47.59 | 535,622 | +0.52(+1.10%) |
Apr 23, 2009 | 49.39 | 49.68 | 46.49 | 47.07 | 717,199 | -2.43(-4.90%) |
Apr 22, 2009 | 47.81 | 50.91 | 47.81 | 49.50 | 673,867 | +0.65(+1.33%) |
Apr 21, 2009 | 47.43 | 48.87 | 46.08 | 48.84 | 671,999 | +0.83(+1.73%) |
Apr 20, 2009 | 49.74 | 49.92 | 47.97 | 48.01 | 387,294 | -2.94(-5.77%) |
Apr 17, 2009 | 49.07 | 51.26 | 47.98 | 50.95 | 822,210 | +2.03(+4.16%) |
Apr 16, 2009 | 46.85 | 49.89 | 46.11 | 48.92 | 739,674 | +2.16(+4.62%) |
Apr 15, 2009 | 45.44 | 46.82 | 45.34 | 46.76 | 384,156 | +1.09(+2.39%) |
Apr 14, 2009 | 45.97 | 47.04 | 45.17 | 45.66 | 954,987 | -1.75(-3.69%) |
Apr 13, 2009 | 46.17 | 47.95 | 45.28 | 47.41 | 489,625 | +0.46(+0.99%) |
Apr 09, 2009 | 43.75 | 47.00 | 43.30 | 46.95 | 851,729 | +4.02(+9.37%) |
Apr 08, 2009 | 41.58 | 43.08 | 40.55 | 42.93 | 470,044 | +1.61(+3.90%) |
Apr 07, 2009 | 42.73 | 42.76 | 41.28 | 41.31 | 584,465 | -1.82(-4.21%) |
Apr 06, 2009 | 44.89 | 45.03 | 42.99 | 43.13 | 600,238 | -2.21(-4.87%) |
Apr 03, 2009 | 44.70 | 45.40 | 43.95 | 45.34 | 448,879 | +0.40(+0.90%) |
Apr 02, 2009 | 48.26 | 48.26 | 44.56 | 44.93 | 1,042,274 | -2.52(-5.31%) |
Apr 01, 2009 | 43.91 | 47.62 | 43.64 | 47.46 | 1,033,290 | +2.90(+6.51%) |
Mar 31, 2009 | 43.60 | 45.36 | 42.61 | 44.55 | 523,363 | +1.59(+3.71%) |
Mar 30, 2009 | 42.98 | 43.98 | 42.44 | 42.96 | 474,817 | -2.47(-5.44%) |
Mar 26, 2009 | 44.71 | 45.66 | 44.41 | 45.44 | 722,971 | +1.39(+3.15%) |
Mar 25, 2009 | 43.98 | 45.43 | 42.45 | 44.05 | 634,991 | +0.49(+1.14%) |
Mar 24, 2009 | 43.39 | 45.41 | 43.39 | 43.55 | 636,409 | -0.97(-2.18%) |
Mar 23, 2009 | 43.20 | 44.72 | 42.79 | 44.52 | 657,600 | +3.92(+9.64%) |
Mar 20, 2009 | 40.29 | 41.10 | 39.28 | 40.61 | 546,266 | +0.80(+2.02%) |
Mar 19, 2009 | 41.72 | 41.75 | 39.45 | 39.81 | 351,397 | -1.79(-4.31%) |
Mar 18, 2009 | 39.31 | 41.79 | 39.17 | 41.60 | 338,669 | +2.34(+5.96%) |
Mar 17, 2009 | 38.20 | 39.35 | 37.71 | 39.26 | 374,436 | +0.92(+2.39%) |
Mar 16, 2009 | 39.68 | 40.56 | 38.24 | 38.34 | 310,416 | -0.86(-2.20%) |
Mar 13, 2009 | 38.76 | 39.75 | 38.06 | 39.20 | 0 | +0.72(+1.87%) |
Mar 12, 2009 | 36.72 | 38.71 | 36.50 | 38.49 | 639,226 | +1.70(+4.63%) |
Mar 11, 2009 | 36.92 | 37.47 | 36.24 | 36.78 | 273,319 | +0.16(+0.44%) |
Mar 10, 2009 | 34.67 | 36.66 | 34.41 | 36.62 | 421,140 | +2.77(+8.18%) |
Mar 09, 2009 | 34.43 | 34.96 | 33.43 | 33.85 | 477,661 | -0.82(-2.37%) |
Mar 06, 2009 | 34.54 | 35.31 | 34.03 | 34.67 | 0 | +0.35(+1.02%) |
Mar 05, 2009 | 36.07 | 37.02 | 34.27 | 34.32 | 484,003 | -2.46(-6.69%) |
Mar 04, 2009 | 36.98 | 37.45 | 36.06 | 36.78 | 493,002 | -0.52(-1.41%) |