Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 51.06 | 52.14 | 50.85 | 52.05 | 9,342,077 | +1.03(+2.02%) |
May 28, 2009 | 50.25 | 51.30 | 50.16 | 51.02 | 7,960,362 | +1.01(+2.02%) |
May 27, 2009 | 51.38 | 51.50 | 49.82 | 50.01 | 8,811,365 | -1.27(-2.48%) |
May 26, 2009 | 51.01 | 51.69 | 50.91 | 51.28 | 8,835,080 | -0.29(-0.56%) |
May 22, 2009 | 51.58 | 51.95 | 51.20 | 51.57 | 4,565,703 | +0.08(+0.16%) |
May 21, 2009 | 51.64 | 51.87 | 50.99 | 51.49 | 6,096,162 | -0.57(-1.09%) |
May 20, 2009 | 51.87 | 52.50 | 51.54 | 52.06 | 8,536,000 | +0.45(+0.87%) |
May 19, 2009 | 51.29 | 52.10 | 51.10 | 51.61 | 7,584,785 | +0.44(+0.86%) |
May 18, 2009 | 50.62 | 51.23 | 50.35 | 51.17 | 6,461,627 | +0.85(+1.69%) |
May 15, 2009 | 50.53 | 50.82 | 50.03 | 50.32 | 8,205,930 | -0.55(-1.08%) |
May 14, 2009 | 49.70 | 51.16 | 49.51 | 50.87 | 10,200,035 | +1.21(+2.44%) |
May 13, 2009 | 49.20 | 49.88 | 49.14 | 49.66 | 11,299,680 | +0.39(+0.79%) |
May 12, 2009 | 49.72 | 49.80 | 48.82 | 49.27 | 15,410,665 | -0.31(-0.63%) |
May 11, 2009 | 49.55 | 50.05 | 49.28 | 49.58 | 8,192,773 | -0.17(-0.34%) |
May 08, 2009 | 49.88 | 49.94 | 49.09 | 49.75 | 10,686,461 | +0.37(+0.74%) |
May 07, 2009 | 49.86 | 50.05 | 49.27 | 49.38 | 13,254,895 | -0.34(-0.67%) |
May 06, 2009 | 50.30 | 50.30 | 49.19 | 49.72 | 7,561,831 | -0.01(-0.02%) |
May 05, 2009 | 49.13 | 49.95 | 49.12 | 49.73 | 11,609,733 | +0.63(+1.28%) |
May 04, 2009 | 50.17 | 50.17 | 48.87 | 49.10 | 13,086,841 | -0.69(-1.39%) |
May 01, 2009 | 49.76 | 49.89 | 48.83 | 49.79 | 7,617,421 | +0.03(+0.06%) |
Apr 30, 2009 | 50.91 | 51.00 | 49.52 | 49.76 | 10,966,194 | -0.69(-1.37%) |
Apr 29, 2009 | 50.16 | 51.22 | 50.16 | 50.45 | 15,118,740 | +0.75(+1.51%) |
Apr 28, 2009 | 48.71 | 50.27 | 48.71 | 49.70 | 11,569,062 | +0.59(+1.20%) |
Apr 27, 2009 | 48.28 | 49.50 | 48.17 | 49.11 | 9,540,388 | +0.59(+1.22%) |
Apr 24, 2009 | 48.31 | 48.92 | 47.93 | 48.52 | 11,307,041 | +0.63(+1.32%) |
Apr 23, 2009 | 48.40 | 48.46 | 47.50 | 47.89 | 12,256,686 | -0.09(-0.19%) |
Apr 22, 2009 | 49.86 | 50.20 | 47.88 | 47.98 | 20,499,360 | -1.31(-2.66%) |
Apr 21, 2009 | 50.17 | 50.55 | 48.50 | 49.29 | 13,941,095 | -0.57(-1.14%) |
Apr 20, 2009 | 51.32 | 51.59 | 49.52 | 49.86 | 18,459,592 | -2.27(-4.35%) |
Apr 17, 2009 | 52.00 | 52.47 | 51.70 | 52.13 | 8,820,344 | +0.17(+0.33%) |
Apr 16, 2009 | 52.24 | 52.24 | 51.16 | 51.96 | 6,115,783 | -0.08(-0.15%) |
Apr 15, 2009 | 50.24 | 52.10 | 50.24 | 52.04 | 6,727,770 | +1.48(+2.93%) |
Apr 14, 2009 | 51.14 | 51.34 | 50.28 | 50.56 | 7,731,566 | -0.93(-1.81%) |
Apr 13, 2009 | 52.02 | 56.95 | 51.29 | 51.49 | 5,863,148 | -0.61(-1.17%) |
Apr 09, 2009 | 52.35 | 53.09 | 51.86 | 52.10 | 7,165,387 | -0.18(-0.34%) |
Apr 08, 2009 | 52.26 | 52.53 | 51.85 | 52.28 | 4,920,505 | +0.03(+0.06%) |
Apr 07, 2009 | 52.56 | 52.64 | 52.03 | 52.25 | 5,546,990 | -0.42(-0.80%) |
Apr 06, 2009 | 52.54 | 53.04 | 52.25 | 52.67 | 4,506,682 | -0.02(-0.04%) |
Apr 03, 2009 | 53.00 | 53.37 | 52.25 | 52.69 | 5,591,752 | -0.17(-0.32%) |
Apr 02, 2009 | 52.93 | 53.53 | 52.51 | 52.86 | 7,436,468 | +0.64(+1.23%) |
Apr 01, 2009 | 51.01 | 52.43 | 51.00 | 52.22 | 7,010,806 | +0.74(+1.44%) |
Mar 31, 2009 | 52.26 | 52.50 | 51.48 | 51.48 | 9,179,829 | -0.31(-0.60%) |
Mar 30, 2009 | 52.06 | 52.62 | 51.28 | 51.79 | 7,584,781 | -1.37(-2.58%) |
Mar 26, 2009 | 52.97 | 53.20 | 52.00 | 53.16 | 7,122,849 | +0.69(+1.32%) |
Mar 25, 2009 | 52.21 | 52.79 | 51.67 | 52.47 | 8,705,428 | +0.94(+1.82%) |
Mar 24, 2009 | 51.17 | 51.96 | 51.12 | 51.53 | 5,903,221 | -0.10(-0.19%) |
Mar 23, 2009 | 50.34 | 51.63 | 50.23 | 51.63 | 7,536,063 | +1.61(+3.22%) |
Mar 20, 2009 | 49.24 | 50.41 | 49.24 | 50.02 | 13,268,971 | +0.99(+2.02%) |
Mar 19, 2009 | 49.87 | 49.89 | 48.70 | 49.03 | 10,284,024 | -0.44(-0.89%) |
Mar 18, 2009 | 48.21 | 49.86 | 48.21 | 49.47 | 9,202,801 | +0.22(+0.45%) |
Mar 17, 2009 | 48.72 | 49.27 | 48.04 | 49.25 | 6,697,331 | +0.52(+1.07%) |
Mar 16, 2009 | 48.91 | 49.78 | 48.66 | 48.73 | 7,482,277 | +0.11(+0.23%) |
Mar 13, 2009 | 48.58 | 48.81 | 47.93 | 48.62 | 0 | +0.33(+0.68%) |
Mar 12, 2009 | 47.28 | 48.41 | 47.07 | 48.29 | 8,257,718 | +0.87(+1.83%) |
Mar 11, 2009 | 46.69 | 47.64 | 46.56 | 47.42 | 8,048,323 | +0.86(+1.85%) |
Mar 10, 2009 | 46.10 | 46.67 | 45.85 | 46.56 | 9,347,248 | +0.75(+1.64%) |
Mar 09, 2009 | 46.60 | 47.18 | 45.63 | 45.81 | 7,985,873 | -1.29(-2.74%) |
Mar 06, 2009 | 46.07 | 47.25 | 45.98 | 47.10 | 0 | +1.13(+2.46%) |
Mar 05, 2009 | 46.98 | 47.11 | 45.39 | 45.97 | 11,778,332 | -1.63(-3.42%) |
Mar 04, 2009 | 48.75 | 48.94 | 47.00 | 47.60 | 10,631,666 | +0.74(+1.58%) |