Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 48.92 | 48.97 | 48.52 | 48.52 | 77,400 | -0.26(-0.54%) |
May 28, 2009 | 48.72 | 48.80 | 48.69 | 48.78 | 62,727 | -0.03(-0.05%) |
May 27, 2009 | 48.80 | 48.83 | 48.68 | 48.81 | 114,837 | +0.12(+0.26%) |
May 26, 2009 | 48.59 | 48.68 | 48.59 | 48.68 | 47,520 | +0.07(+0.15%) |
May 22, 2009 | 48.42 | 48.76 | 48.40 | 48.61 | 741,058 | -0.16(-0.33%) |
May 21, 2009 | 48.63 | 48.84 | 48.40 | 48.77 | 220,235 | +0.44(+0.90%) |
May 20, 2009 | 48.69 | 48.94 | 48.33 | 48.34 | 82,795 | -0.15(-0.31%) |
May 19, 2009 | 48.17 | 48.73 | 48.17 | 48.49 | 44,069 | +0.25(+0.52%) |
May 18, 2009 | 48.27 | 48.27 | 48.03 | 48.24 | 51,870 | +0.12(+0.25%) |
May 15, 2009 | 48.32 | 48.32 | 48.06 | 48.12 | 65,326 | -0.18(-0.36%) |
May 14, 2009 | 48.06 | 48.53 | 48.06 | 48.29 | 71,592 | -0.20(-0.41%) |
May 13, 2009 | 48.79 | 48.79 | 48.24 | 48.49 | 101,760 | -0.19(-0.39%) |
May 12, 2009 | 49.04 | 49.07 | 48.55 | 48.68 | 78,597 | -0.39(-0.79%) |
May 11, 2009 | 48.79 | 49.09 | 48.79 | 49.07 | 42,430 | -0.08(-0.15%) |
May 08, 2009 | 49.02 | 49.15 | 48.96 | 49.15 | 33,266 | +0.26(+0.52%) |
May 07, 2009 | 49.05 | 49.05 | 48.68 | 48.89 | 29,862 | +0.36(+0.74%) |
May 06, 2009 | 48.33 | 48.53 | 48.17 | 48.53 | 49,945 | +0.34(+0.71%) |
May 05, 2009 | 47.72 | 48.19 | 47.47 | 48.19 | 136,341 | +0.92(+1.94%) |
May 04, 2009 | 47.06 | 47.29 | 47.02 | 47.27 | 37,607 | +0.04(+0.09%) |
May 01, 2009 | 47.07 | 47.23 | 46.40 | 47.23 | 73,915 | -0.22(-0.46%) |
Apr 30, 2009 | 46.41 | 47.59 | 46.41 | 47.45 | 43,598 | +1.20(+2.59%) |
Apr 29, 2009 | 46.38 | 47.04 | 46.25 | 46.25 | 27,016 | -0.07(-0.15%) |
Apr 28, 2009 | 46.61 | 46.61 | 45.78 | 46.32 | 28,460 | +0.47(+1.03%) |
Apr 27, 2009 | 46.87 | 47.01 | 45.85 | 45.85 | 36,278 | -0.48(-1.05%) |
Apr 24, 2009 | 46.52 | 46.55 | 46.19 | 46.33 | 14,035 | +0.37(+0.81%) |
Apr 23, 2009 | 46.63 | 46.63 | 45.95 | 45.96 | 91,279 | -0.47(-1.00%) |
Apr 22, 2009 | 46.69 | 46.69 | 46.18 | 46.42 | 50,188 | +0.07(+0.16%) |
Apr 21, 2009 | 46.34 | 46.73 | 46.34 | 46.35 | 152,072 | +0.00(+0.00%) |
Apr 20, 2009 | 46.70 | 47.05 | 46.35 | 46.35 | 220,423 | -0.49(-1.04%) |
Apr 17, 2009 | 46.89 | 46.97 | 46.63 | 46.84 | 17,792 | +0.18(+0.38%) |
Apr 16, 2009 | 47.11 | 47.17 | 46.66 | 46.66 | 25,315 | -0.25(-0.52%) |
Apr 15, 2009 | 46.11 | 46.91 | 46.09 | 46.91 | 76,890 | +0.82(+1.77%) |
Apr 14, 2009 | 45.30 | 46.79 | 45.30 | 46.09 | 99,029 | -0.52(-1.11%) |
Apr 13, 2009 | 46.68 | 46.68 | 45.62 | 46.61 | 50,015 | +0.97(+2.12%) |
Apr 09, 2009 | 45.64 | 46.48 | 45.63 | 45.64 | 30,764 | -0.25(-0.55%) |
Apr 08, 2009 | 45.57 | 45.90 | 45.23 | 45.90 | 15,317 | +0.32(+0.70%) |
Apr 07, 2009 | 45.96 | 45.96 | 45.58 | 45.58 | 20,739 | -0.03(-0.07%) |
Apr 06, 2009 | 45.46 | 45.61 | 45.14 | 45.61 | 42,751 | +0.86(+1.92%) |
Apr 03, 2009 | 44.31 | 45.14 | 44.31 | 44.75 | 61,200 | -0.10(-0.23%) |
Apr 02, 2009 | 44.92 | 44.92 | 44.29 | 44.85 | 111,443 | +0.78(+1.77%) |
Apr 01, 2009 | 44.22 | 44.49 | 44.07 | 44.07 | 18,424 | -0.25(-0.57%) |
Mar 31, 2009 | 44.63 | 44.63 | 43.87 | 44.32 | 9,285 | +0.40(+0.91%) |
Mar 30, 2009 | 44.27 | 44.57 | 43.92 | 43.92 | 39,408 | -0.33(-0.75%) |
Mar 26, 2009 | 43.82 | 44.36 | 43.79 | 44.25 | 23,952 | -0.13(-0.30%) |
Mar 25, 2009 | 44.73 | 44.73 | 44.38 | 44.38 | 22,998 | -0.31(-0.70%) |
Mar 24, 2009 | 44.45 | 44.88 | 44.45 | 44.70 | 37,300 | +0.25(+0.56%) |
Mar 23, 2009 | 44.41 | 44.60 | 44.15 | 44.45 | 54,566 | -0.01(-0.01%) |
Mar 20, 2009 | 45.05 | 45.05 | 44.22 | 44.45 | 34,653 | -0.14(-0.31%) |
Mar 19, 2009 | 44.36 | 44.59 | 44.25 | 44.59 | 31,627 | +0.51(+1.15%) |
Mar 18, 2009 | 43.51 | 44.08 | 43.45 | 44.08 | 11,718 | +0.70(+1.62%) |
Mar 17, 2009 | 43.06 | 44.25 | 43.06 | 43.38 | 23,600 | +0.02(+0.05%) |
Mar 16, 2009 | 42.94 | 43.85 | 42.74 | 43.36 | 20,428 | +0.56(+1.32%) |
Mar 13, 2009 | 42.86 | 43.30 | 42.64 | 42.79 | 0 | +0.39(+0.93%) |
Mar 12, 2009 | 42.41 | 42.44 | 42.14 | 42.40 | 29,152 | +0.47(+1.11%) |
Mar 11, 2009 | 40.77 | 42.13 | 40.77 | 41.93 | 17,142 | +1.42(+3.50%) |
Mar 10, 2009 | 40.67 | 41.04 | 40.44 | 40.52 | 26,300 | +0.15(+0.37%) |
Mar 09, 2009 | 40.24 | 40.85 | 40.24 | 40.37 | 62,944 | -0.19(-0.46%) |
Mar 06, 2009 | 41.42 | 41.42 | 40.17 | 40.55 | 0 | -0.37(-0.90%) |
Mar 05, 2009 | 41.68 | 41.69 | 40.92 | 40.92 | 8,287 | -0.15(-0.37%) |
Mar 04, 2009 | 42.02 | 42.02 | 40.87 | 41.07 | 24,324 | -0.88(-2.10%) |