Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 54.54 | 54.54 | 52.38 | 53.15 | 1,754,517 | +0.08(+0.16%) |
May 28, 2009 | 53.11 | 54.62 | 51.88 | 53.07 | 1,859,469 | +0.13(+0.25%) |
May 27, 2009 | 53.37 | 54.98 | 52.72 | 52.94 | 1,811,539 | -1.15(-2.13%) |
May 26, 2009 | 50.53 | 55.02 | 50.39 | 54.09 | 2,392,053 | +2.29(+4.42%) |
May 22, 2009 | 56.71 | 57.47 | 51.77 | 51.80 | 5,830,117 | +4.87(+10.38%) |
May 21, 2009 | 48.81 | 49.86 | 46.63 | 46.93 | 1,570,150 | -3.05(-6.10%) |
May 20, 2009 | 49.45 | 53.21 | 49.42 | 49.97 | 1,343,881 | +0.87(+1.77%) |
May 19, 2009 | 48.45 | 50.82 | 47.68 | 49.10 | 1,588,970 | +0.22(+0.46%) |
May 18, 2009 | 47.00 | 49.05 | 46.99 | 48.88 | 1,364,692 | +2.25(+4.83%) |
May 15, 2009 | 49.23 | 49.43 | 46.56 | 46.63 | 1,145,851 | -1.55(-3.22%) |
May 14, 2009 | 49.32 | 49.65 | 47.50 | 48.18 | 969,586 | -0.07(-0.14%) |
May 13, 2009 | 50.48 | 51.05 | 47.52 | 48.24 | 1,554,711 | -2.90(-5.67%) |
May 12, 2009 | 52.17 | 53.09 | 49.79 | 51.14 | 891,673 | -0.84(-1.62%) |
May 11, 2009 | 53.29 | 53.57 | 51.42 | 51.98 | 1,117,768 | -1.46(-2.73%) |
May 08, 2009 | 54.76 | 55.84 | 52.36 | 53.44 | 1,124,307 | -0.77(-1.41%) |
May 07, 2009 | 58.06 | 58.99 | 53.57 | 54.21 | 1,384,771 | -2.89(-5.06%) |
May 06, 2009 | 57.84 | 59.69 | 56.58 | 57.10 | 1,572,854 | -0.20(-0.34%) |
May 05, 2009 | 58.64 | 58.68 | 56.03 | 57.29 | 917,648 | -1.47(-2.50%) |
May 04, 2009 | 56.71 | 58.86 | 56.41 | 58.76 | 859,174 | +2.41(+4.28%) |
May 01, 2009 | 58.24 | 58.83 | 55.82 | 56.35 | 755,625 | -2.06(-3.52%) |
Apr 30, 2009 | 55.45 | 59.18 | 55.45 | 58.41 | 1,757,851 | +2.28(+4.06%) |
Apr 29, 2009 | 55.11 | 57.31 | 54.79 | 56.13 | 1,190,438 | +0.94(+1.69%) |
Apr 28, 2009 | 55.07 | 56.43 | 54.47 | 55.19 | 1,372,871 | -0.50(-0.91%) |
Apr 27, 2009 | 55.35 | 56.34 | 54.25 | 55.70 | 1,204,668 | -1.25(-2.20%) |
Apr 24, 2009 | 54.23 | 57.59 | 53.78 | 56.95 | 1,478,905 | +3.22(+5.99%) |
Apr 23, 2009 | 55.42 | 55.80 | 52.37 | 53.73 | 1,464,946 | -2.07(-3.70%) |
Apr 22, 2009 | 56.28 | 58.00 | 54.86 | 55.80 | 1,367,449 | -1.13(-1.99%) |
Apr 21, 2009 | 55.08 | 57.22 | 54.46 | 56.93 | 1,185,786 | +1.47(+2.65%) |
Apr 20, 2009 | 56.99 | 57.51 | 54.73 | 55.46 | 1,561,581 | -3.26(-5.56%) |
Apr 17, 2009 | 55.70 | 59.44 | 52.52 | 58.72 | 2,433,302 | +4.23(+7.75%) |
Apr 16, 2009 | 50.33 | 55.71 | 49.63 | 54.50 | 1,654,368 | +4.60(+9.22%) |
Apr 15, 2009 | 49.44 | 50.24 | 48.76 | 49.90 | 1,071,989 | +0.60(+1.21%) |
Apr 14, 2009 | 48.18 | 50.38 | 47.98 | 49.30 | 1,127,653 | -0.83(-1.66%) |
Apr 13, 2009 | 48.61 | 50.63 | 47.17 | 50.13 | 1,264,772 | +1.06(+2.15%) |
Apr 09, 2009 | 48.61 | 49.66 | 47.36 | 49.08 | 1,350,559 | +2.33(+4.98%) |
Apr 08, 2009 | 45.25 | 47.62 | 45.25 | 46.75 | 1,273,605 | +1.82(+4.06%) |
Apr 07, 2009 | 47.31 | 47.72 | 44.89 | 44.92 | 1,356,910 | -2.96(-6.19%) |
Apr 06, 2009 | 49.87 | 50.48 | 47.11 | 47.89 | 1,274,133 | -3.24(-6.34%) |
Apr 03, 2009 | 47.84 | 51.42 | 47.11 | 51.13 | 1,508,088 | +2.39(+4.91%) |
Apr 02, 2009 | 46.51 | 48.99 | 45.63 | 48.74 | 2,150,672 | +3.78(+8.40%) |
Apr 01, 2009 | 42.72 | 46.11 | 42.19 | 44.96 | 1,613,061 | +2.23(+5.21%) |
Mar 31, 2009 | 43.28 | 43.28 | 40.90 | 42.74 | 1,286,719 | +0.36(+0.84%) |
Mar 30, 2009 | 44.88 | 45.69 | 41.85 | 42.38 | 1,252,596 | -3.68(-8.00%) |
Mar 26, 2009 | 42.60 | 47.45 | 42.55 | 46.07 | 1,710,485 | +3.78(+8.93%) |
Mar 25, 2009 | 42.04 | 44.26 | 39.95 | 42.29 | 1,682,811 | +1.15(+2.80%) |
Mar 24, 2009 | 40.13 | 42.83 | 39.74 | 41.14 | 1,785,289 | +1.05(+2.61%) |
Mar 23, 2009 | 38.76 | 40.43 | 37.33 | 40.09 | 1,678,010 | +2.60(+6.93%) |
Mar 20, 2009 | 37.61 | 38.99 | 36.15 | 37.49 | 2,313,149 | +0.01(+0.03%) |
Mar 19, 2009 | 37.62 | 38.25 | 36.25 | 37.48 | 1,425,534 | +0.25(+0.68%) |
Mar 18, 2009 | 36.62 | 38.01 | 36.36 | 37.23 | 2,081,604 | +0.30(+0.81%) |
Mar 17, 2009 | 35.92 | 36.94 | 35.56 | 36.93 | 1,555,001 | +1.23(+3.46%) |
Mar 16, 2009 | 37.40 | 37.41 | 35.59 | 35.70 | 849,055 | -1.70(-4.55%) |
Mar 13, 2009 | 36.63 | 37.54 | 36.01 | 37.40 | 1,291,593 | +0.66(+1.81%) |
Mar 12, 2009 | 35.22 | 36.73 | 34.57 | 36.73 | 974,063 | +1.59(+4.52%) |
Mar 11, 2009 | 33.48 | 37.58 | 33.48 | 35.15 | 1,241,316 | +0.52(+1.51%) |
Mar 10, 2009 | 33.29 | 35.29 | 32.83 | 34.62 | 1,186,762 | +1.89(+5.77%) |
Mar 09, 2009 | 33.20 | 34.47 | 32.32 | 32.73 | 1,654,147 | -0.49(-1.46%) |
Mar 06, 2009 | 33.35 | 34.12 | 32.04 | 33.22 | 1,433,836 | +0.06(+0.17%) |
Mar 05, 2009 | 33.46 | 34.67 | 32.38 | 33.16 | 1,276,255 | -0.83(-2.45%) |
Mar 04, 2009 | 33.22 | 34.49 | 32.84 | 33.99 | 1,290,615 | +1.04(+3.15%) |