Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 55.00 | 58.34 | 54.18 | 58.34 | 3,037,823 | +2.53(+4.53%) |
May 28, 2009 | 57.52 | 57.77 | 55.16 | 55.81 | 856,083 | -0.58(-1.03%) |
May 27, 2009 | 57.53 | 58.24 | 55.72 | 56.39 | 1,051,597 | -1.83(-3.14%) |
May 26, 2009 | 56.40 | 58.37 | 56.16 | 58.22 | 790,751 | +1.44(+2.54%) |
May 22, 2009 | 58.51 | 58.59 | 56.71 | 56.78 | 505,162 | -1.19(-2.05%) |
May 21, 2009 | 58.13 | 58.96 | 56.63 | 57.97 | 826,241 | -0.36(-0.62%) |
May 20, 2009 | 57.32 | 59.22 | 56.72 | 58.33 | 1,892,289 | +1.91(+3.39%) |
May 19, 2009 | 50.78 | 57.65 | 50.25 | 56.42 | 2,574,869 | +6.42(+12.84%) |
May 18, 2009 | 48.94 | 50.03 | 47.95 | 50.00 | 653,131 | +1.32(+2.71%) |
May 15, 2009 | 47.78 | 49.36 | 47.78 | 48.68 | 563,901 | +0.99(+2.08%) |
May 14, 2009 | 46.00 | 48.03 | 46.00 | 47.69 | 470,201 | +0.98(+2.10%) |
May 13, 2009 | 47.88 | 48.41 | 46.20 | 46.71 | 549,370 | -1.40(-2.91%) |
May 12, 2009 | 48.78 | 49.19 | 47.23 | 48.11 | 427,589 | -0.63(-1.29%) |
May 11, 2009 | 47.70 | 49.23 | 47.70 | 48.74 | 468,256 | -0.11(-0.23%) |
May 08, 2009 | 48.58 | 49.19 | 47.37 | 48.85 | 385,833 | +0.65(+1.35%) |
May 07, 2009 | 50.15 | 50.20 | 47.28 | 48.20 | 825,482 | -1.29(-2.61%) |
May 06, 2009 | 49.90 | 50.16 | 48.90 | 49.49 | 726,570 | -0.06(-0.12%) |
May 05, 2009 | 49.03 | 49.79 | 48.63 | 49.55 | 721,368 | -0.27(-0.54%) |
May 04, 2009 | 49.91 | 50.00 | 46.54 | 49.82 | 1,217,281 | +3.04(+6.50%) |
May 01, 2009 | 45.94 | 46.99 | 45.57 | 46.78 | 992,640 | +0.78(+1.70%) |
Apr 30, 2009 | 46.10 | 49.90 | 42.77 | 46.00 | 5,179,955 | -5.35(-10.42%) |
Apr 29, 2009 | 47.73 | 52.40 | 47.73 | 51.35 | 1,823,760 | +3.18(+6.60%) |
Apr 28, 2009 | 46.92 | 48.44 | 46.06 | 48.17 | 1,275,344 | +0.88(+1.86%) |
Apr 27, 2009 | 46.05 | 48.15 | 46.05 | 47.29 | 976,935 | -0.29(-0.61%) |
Apr 24, 2009 | 46.78 | 48.74 | 45.97 | 47.58 | 1,001,627 | +1.14(+2.45%) |
Apr 23, 2009 | 46.78 | 47.28 | 45.11 | 46.44 | 729,689 | +0.01(+0.02%) |
Apr 22, 2009 | 44.43 | 47.66 | 44.43 | 46.43 | 695,931 | +1.49(+3.32%) |
Apr 21, 2009 | 45.16 | 45.66 | 44.14 | 44.94 | 680,103 | -0.21(-0.47%) |
Apr 20, 2009 | 46.59 | 46.63 | 45.10 | 45.15 | 517,811 | -1.40(-3.01%) |
Apr 17, 2009 | 46.54 | 47.11 | 45.52 | 46.55 | 463,375 | -0.17(-0.36%) |
Apr 16, 2009 | 46.66 | 47.61 | 45.63 | 46.72 | 754,343 | +1.58(+3.50%) |
Apr 15, 2009 | 45.43 | 46.04 | 44.39 | 45.14 | 585,422 | -0.36(-0.79%) |
Apr 14, 2009 | 46.33 | 46.40 | 45.15 | 45.50 | 362,008 | -0.55(-1.19%) |
Apr 13, 2009 | 46.98 | 47.23 | 45.06 | 46.05 | 398,116 | -1.24(-2.62%) |
Apr 09, 2009 | 45.44 | 47.50 | 45.05 | 47.29 | 901,200 | +2.58(+5.77%) |
Apr 08, 2009 | 44.40 | 44.81 | 43.81 | 44.71 | 507,031 | +0.64(+1.45%) |
Apr 07, 2009 | 45.65 | 45.65 | 43.76 | 44.07 | 455,541 | -2.04(-4.42%) |
Apr 06, 2009 | 49.15 | 49.15 | 45.46 | 46.11 | 785,173 | -1.77(-3.70%) |
Apr 03, 2009 | 47.30 | 47.96 | 46.78 | 47.88 | 598,144 | +0.64(+1.35%) |
Apr 02, 2009 | 48.10 | 48.59 | 47.09 | 47.24 | 1,084,473 | +0.12(+0.25%) |
Apr 01, 2009 | 46.52 | 47.25 | 45.19 | 47.12 | 746,110 | -0.23(-0.49%) |
Mar 31, 2009 | 48.33 | 48.60 | 47.09 | 47.35 | 707,151 | -0.60(-1.25%) |
Mar 30, 2009 | 47.80 | 48.53 | 45.90 | 47.95 | 1,129,270 | -1.13(-2.30%) |
Mar 26, 2009 | 45.50 | 49.41 | 45.50 | 49.08 | 4,562,693 | +2.90(+6.28%) |
Mar 25, 2009 | 45.94 | 47.43 | 44.81 | 46.18 | 845,231 | -0.14(-0.30%) |
Mar 24, 2009 | 46.30 | 47.50 | 45.31 | 46.32 | 646,376 | +0.32(+0.70%) |
Mar 23, 2009 | 44.84 | 46.41 | 43.15 | 46.00 | 689,817 | +3.13(+7.30%) |
Mar 20, 2009 | 45.50 | 45.95 | 42.04 | 42.87 | 772,485 | -2.87(-6.27%) |
Mar 19, 2009 | 45.87 | 46.63 | 44.97 | 45.74 | 600,036 | +0.73(+1.62%) |
Mar 18, 2009 | 44.60 | 45.78 | 43.28 | 45.01 | 784,522 | +0.44(+0.99%) |
Mar 17, 2009 | 44.64 | 44.73 | 42.35 | 44.57 | 908,571 | +0.27(+0.61%) |
Mar 16, 2009 | 47.26 | 48.83 | 43.97 | 44.30 | 1,332,076 | -4.49(-9.20%) |
Mar 13, 2009 | 49.86 | 50.23 | 47.98 | 48.79 | 564,949 | -0.93(-1.87%) |
Mar 12, 2009 | 46.82 | 49.98 | 46.09 | 49.72 | 691,438 | +3.14(+6.74%) |
Mar 11, 2009 | 46.02 | 48.50 | 45.78 | 46.58 | 953,101 | +1.19(+2.62%) |
Mar 10, 2009 | 42.26 | 45.49 | 41.52 | 45.39 | 914,219 | +4.48(+10.95%) |
Mar 09, 2009 | 41.14 | 42.50 | 40.65 | 40.91 | 424,547 | -1.00(-2.39%) |
Mar 06, 2009 | 42.13 | 42.55 | 40.63 | 41.91 | 928,840 | +0.02(+0.05%) |
Mar 05, 2009 | 44.61 | 44.74 | 41.66 | 41.89 | 712,613 | -3.05(-6.79%) |
Mar 04, 2009 | 42.47 | 45.54 | 42.32 | 44.94 | 1,031,902 | +4.35(+10.72%) |