Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 51.26 | 51.86 | 50.53 | 51.81 | 2,765,672 | +0.52(+1.01%) |
May 28, 2009 | 51.48 | 51.84 | 51.08 | 51.29 | 2,849,390 | -0.10(-0.19%) |
May 27, 2009 | 51.46 | 51.84 | 51.12 | 51.39 | 5,076,475 | +0.00(+0.00%) |
May 26, 2009 | 49.91 | 51.53 | 49.72 | 51.39 | 2,379,598 | +0.94(+1.87%) |
May 22, 2009 | 49.77 | 50.74 | 49.67 | 50.45 | 1,545,243 | +0.67(+1.34%) |
May 21, 2009 | 49.74 | 49.95 | 49.31 | 49.78 | 2,207,767 | -0.02(-0.05%) |
May 20, 2009 | 49.82 | 50.38 | 49.58 | 49.81 | 1,513,239 | +0.38(+0.76%) |
May 19, 2009 | 49.66 | 50.10 | 49.27 | 49.43 | 2,326,353 | -0.28(-0.55%) |
May 18, 2009 | 50.14 | 50.14 | 49.34 | 49.71 | 3,674,854 | -0.18(-0.35%) |
May 15, 2009 | 50.45 | 50.72 | 49.73 | 49.88 | 3,081,145 | -0.56(-1.11%) |
May 14, 2009 | 49.97 | 51.01 | 49.79 | 50.44 | 3,389,665 | +0.43(+0.86%) |
May 13, 2009 | 48.50 | 50.24 | 48.50 | 50.01 | 3,629,789 | +0.96(+1.95%) |
May 12, 2009 | 48.30 | 49.15 | 47.97 | 49.06 | 5,195,123 | +1.18(+2.46%) |
May 11, 2009 | 47.64 | 48.36 | 47.32 | 47.88 | 3,876,018 | -0.21(-0.45%) |
May 08, 2009 | 47.54 | 48.42 | 47.16 | 48.09 | 5,444,119 | +0.93(+1.98%) |
May 07, 2009 | 47.46 | 47.69 | 46.71 | 47.16 | 4,917,650 | +0.11(+0.23%) |
May 06, 2009 | 47.69 | 47.87 | 46.64 | 47.05 | 3,615,549 | -0.54(-1.13%) |
May 05, 2009 | 46.55 | 47.66 | 46.24 | 47.59 | 4,661,332 | +0.99(+2.12%) |
May 04, 2009 | 46.61 | 46.70 | 46.46 | 46.60 | 5,562,571 | -0.24(-0.51%) |
May 01, 2009 | 46.40 | 47.04 | 46.33 | 46.84 | 4,374,807 | +0.54(+1.16%) |
Apr 30, 2009 | 47.04 | 47.69 | 46.30 | 46.30 | 5,024,021 | -0.34(-0.72%) |
Apr 29, 2009 | 48.02 | 48.02 | 46.36 | 46.64 | 5,738,585 | -0.95(-1.99%) |
Apr 28, 2009 | 49.07 | 49.61 | 47.28 | 47.59 | 4,526,604 | -2.09(-4.21%) |
Apr 27, 2009 | 47.83 | 50.18 | 47.82 | 49.68 | 3,881,306 | +1.85(+3.87%) |
Apr 24, 2009 | 49.13 | 49.19 | 47.66 | 47.82 | 4,010,246 | -1.19(-2.44%) |
Apr 23, 2009 | 50.91 | 51.13 | 48.29 | 49.02 | 4,338,911 | -2.25(-4.39%) |
Apr 22, 2009 | 51.59 | 52.39 | 51.05 | 51.27 | 2,571,051 | -0.57(-1.11%) |
Apr 21, 2009 | 51.87 | 53.58 | 51.33 | 51.84 | 1,842,008 | -0.53(-1.01%) |
Apr 20, 2009 | 52.08 | 53.24 | 52.01 | 52.37 | 2,041,525 | +0.10(+0.19%) |
Apr 17, 2009 | 52.06 | 52.67 | 51.57 | 52.27 | 2,280,080 | +0.29(+0.56%) |
Apr 16, 2009 | 51.95 | 52.20 | 51.12 | 51.98 | 1,587,852 | +0.32(+0.62%) |
Apr 15, 2009 | 52.29 | 52.75 | 51.10 | 51.66 | 1,871,212 | -0.63(-1.20%) |
Apr 14, 2009 | 51.33 | 52.79 | 51.31 | 52.29 | 2,999,958 | +0.80(+1.56%) |
Apr 13, 2009 | 51.37 | 51.88 | 51.00 | 51.48 | 1,769,625 | +0.01(+0.01%) |
Apr 09, 2009 | 51.44 | 51.69 | 51.05 | 51.48 | 1,555,318 | +0.63(+1.23%) |
Apr 08, 2009 | 50.14 | 51.08 | 50.01 | 50.85 | 1,615,310 | +0.79(+1.58%) |
Apr 07, 2009 | 49.59 | 50.57 | 49.21 | 50.06 | 1,290,474 | -0.05(-0.11%) |
Apr 06, 2009 | 50.24 | 51.17 | 49.73 | 50.11 | 1,449,963 | -0.39(-0.77%) |
Apr 03, 2009 | 51.16 | 51.49 | 50.01 | 50.50 | 1,738,283 | -0.64(-1.24%) |
Apr 02, 2009 | 51.90 | 52.21 | 50.88 | 51.14 | 1,997,531 | +0.31(+0.60%) |
Apr 01, 2009 | 51.05 | 51.08 | 49.73 | 50.83 | 2,456,080 | -0.64(-1.25%) |
Mar 31, 2009 | 51.25 | 52.33 | 50.42 | 51.48 | 1,896,502 | +0.66(+1.30%) |
Mar 30, 2009 | 51.55 | 52.35 | 50.53 | 50.82 | 2,053,108 | +0.08(+0.17%) |
Mar 26, 2009 | 50.91 | 51.35 | 49.23 | 50.73 | 2,489,293 | -0.11(-0.21%) |
Mar 25, 2009 | 50.99 | 51.75 | 50.19 | 50.84 | 2,136,170 | +0.28(+0.55%) |
Mar 24, 2009 | 50.45 | 51.31 | 50.45 | 50.56 | 1,597,910 | -0.28(-0.56%) |
Mar 23, 2009 | 49.90 | 50.89 | 49.84 | 50.85 | 1,865,803 | +1.42(+2.87%) |
Mar 20, 2009 | 49.13 | 50.67 | 48.69 | 49.43 | 3,115,924 | +0.88(+1.81%) |
Mar 19, 2009 | 50.77 | 50.77 | 48.23 | 48.55 | 2,659,078 | -1.80(-3.57%) |
Mar 18, 2009 | 50.11 | 51.03 | 49.48 | 50.35 | 1,546,316 | +0.08(+0.17%) |
Mar 17, 2009 | 49.94 | 50.28 | 49.36 | 50.27 | 1,654,658 | +0.45(+0.91%) |
Mar 16, 2009 | 50.14 | 50.96 | 49.77 | 49.81 | 1,527,330 | -0.08(-0.17%) |
Mar 13, 2009 | 49.03 | 50.14 | 48.76 | 49.90 | 0 | +0.94(+1.92%) |
Mar 12, 2009 | 47.42 | 49.03 | 46.83 | 48.96 | 2,567,469 | +1.82(+3.87%) |
Mar 11, 2009 | 48.59 | 48.59 | 47.08 | 47.13 | 2,212,322 | -0.93(-1.93%) |
Mar 10, 2009 | 48.47 | 48.49 | 47.56 | 48.06 | 2,640,772 | +0.34(+0.71%) |
Mar 09, 2009 | 48.76 | 49.05 | 47.42 | 47.72 | 3,186,346 | -1.39(-2.82%) |
Mar 06, 2009 | 48.74 | 49.79 | 48.19 | 49.11 | 0 | +0.15(+0.31%) |
Mar 05, 2009 | 49.03 | 49.54 | 48.56 | 48.96 | 3,065,905 | -0.81(-1.63%) |
Mar 04, 2009 | 49.88 | 50.58 | 49.26 | 49.77 | 2,399,011 | +1.00(+2.04%) |