Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 69.82 | 70.50 | 69.09 | 69.87 | 868,939 | +0.69(+1.00%) |
May 28, 2009 | 68.56 | 69.51 | 67.60 | 69.18 | 905,715 | +1.89(+2.81%) |
May 27, 2009 | 67.29 | 68.21 | 67.14 | 67.28 | 1,381,779 | +1.65(+2.52%) |
May 26, 2009 | 64.95 | 65.97 | 63.96 | 65.63 | 904,279 | +0.49(+0.76%) |
May 22, 2009 | 66.20 | 66.20 | 64.89 | 65.14 | 330,557 | +0.04(+0.06%) |
May 21, 2009 | 65.37 | 65.56 | 64.36 | 65.10 | 688,572 | -1.02(-1.54%) |
May 20, 2009 | 66.85 | 67.55 | 65.85 | 66.12 | 920,757 | -0.34(-0.51%) |
May 19, 2009 | 66.08 | 67.20 | 65.67 | 66.45 | 1,312,566 | +1.33(+2.04%) |
May 18, 2009 | 63.32 | 65.20 | 63.11 | 65.13 | 1,313,841 | +4.20(+6.89%) |
May 15, 2009 | 61.52 | 62.37 | 60.67 | 60.93 | 1,595,033 | -1.64(-2.62%) |
May 14, 2009 | 61.89 | 63.05 | 61.43 | 62.57 | 1,509,340 | -0.41(-0.66%) |
May 13, 2009 | 63.29 | 64.27 | 62.41 | 62.98 | 1,808,444 | +0.42(+0.67%) |
May 12, 2009 | 64.15 | 64.15 | 61.52 | 62.56 | 1,209,871 | -0.42(-0.67%) |
May 11, 2009 | 63.69 | 63.98 | 62.66 | 62.98 | 1,256,669 | -2.14(-3.29%) |
May 08, 2009 | 63.96 | 65.57 | 63.96 | 65.13 | 1,365,629 | +4.70(+7.79%) |
May 07, 2009 | 62.21 | 62.99 | 59.87 | 60.42 | 2,444,195 | -0.62(-1.02%) |
May 06, 2009 | 60.08 | 61.36 | 59.62 | 61.05 | 1,539,472 | +2.95(+5.08%) |
May 05, 2009 | 58.24 | 58.98 | 57.23 | 58.10 | 1,443,183 | -1.38(-2.32%) |
May 04, 2009 | 56.81 | 59.70 | 56.81 | 59.48 | 1,815,898 | +6.04(+11.30%) |
May 01, 2009 | 52.56 | 53.60 | 52.11 | 53.44 | 757,806 | +1.23(+2.35%) |
Apr 30, 2009 | 53.66 | 53.66 | 51.78 | 52.22 | 1,129,546 | -0.52(-0.98%) |
Apr 29, 2009 | 52.11 | 53.48 | 51.91 | 52.73 | 1,214,375 | +1.74(+3.40%) |
Apr 28, 2009 | 50.55 | 51.60 | 50.18 | 51.00 | 1,043,873 | -0.37(-0.73%) |
Apr 27, 2009 | 51.42 | 52.51 | 51.21 | 51.37 | 1,100,248 | -1.75(-3.29%) |
Apr 24, 2009 | 52.98 | 53.60 | 52.62 | 53.12 | 1,008,121 | +0.73(+1.39%) |
Apr 23, 2009 | 52.44 | 53.15 | 51.93 | 52.39 | 1,466,825 | +1.21(+2.37%) |
Apr 22, 2009 | 51.15 | 52.16 | 50.48 | 51.18 | 1,285,912 | -1.21(-2.31%) |
Apr 21, 2009 | 51.18 | 52.56 | 50.42 | 52.38 | 1,255,772 | +1.19(+2.32%) |
Apr 20, 2009 | 52.35 | 52.58 | 50.81 | 51.19 | 1,826,807 | -2.17(-4.08%) |
Apr 17, 2009 | 52.69 | 53.73 | 52.64 | 53.37 | 1,815,275 | -0.47(-0.87%) |
Apr 16, 2009 | 53.58 | 54.33 | 53.00 | 53.84 | 944,181 | -0.12(-0.22%) |
Apr 15, 2009 | 53.59 | 54.07 | 53.12 | 53.96 | 1,005,246 | +1.65(+3.16%) |
Apr 14, 2009 | 52.72 | 53.27 | 51.97 | 52.31 | 918,295 | -0.33(-0.63%) |
Apr 13, 2009 | 51.79 | 53.13 | 51.78 | 52.64 | 915,362 | +0.34(+0.64%) |
Apr 09, 2009 | 52.15 | 52.39 | 51.55 | 52.30 | 879,778 | +2.19(+4.36%) |
Apr 08, 2009 | 49.85 | 50.42 | 49.27 | 50.11 | 1,022,901 | +0.01(+0.02%) |
Apr 07, 2009 | 50.79 | 50.79 | 49.87 | 50.10 | 717,843 | -1.64(-3.17%) |
Apr 06, 2009 | 51.60 | 51.92 | 50.98 | 51.74 | 1,083,334 | +0.07(+0.14%) |
Apr 03, 2009 | 51.01 | 51.74 | 50.29 | 51.67 | 1,213,698 | +0.07(+0.14%) |
Apr 02, 2009 | 50.31 | 52.44 | 50.18 | 51.60 | 2,166,868 | +2.94(+6.05%) |
Apr 01, 2009 | 47.05 | 49.01 | 46.93 | 48.65 | 1,934,532 | +0.77(+1.61%) |
Mar 31, 2009 | 48.18 | 48.69 | 47.58 | 47.88 | 1,170,257 | +0.31(+0.66%) |
Mar 30, 2009 | 48.67 | 48.72 | 47.04 | 47.57 | 1,866,504 | -3.98(-7.73%) |
Mar 26, 2009 | 51.94 | 52.02 | 50.95 | 51.55 | 2,113,949 | +0.71(+1.39%) |
Mar 25, 2009 | 50.64 | 51.67 | 49.61 | 50.85 | 1,188,782 | +0.77(+1.55%) |
Mar 24, 2009 | 50.15 | 51.29 | 49.83 | 50.07 | 1,467,159 | -1.40(-2.72%) |
Mar 23, 2009 | 50.56 | 51.82 | 50.48 | 51.47 | 2,174,272 | +5.23(+11.32%) |
Mar 20, 2009 | 47.31 | 47.40 | 45.77 | 46.24 | 1,456,665 | -1.64(-3.43%) |
Mar 19, 2009 | 47.94 | 48.69 | 47.60 | 47.88 | 2,463,479 | +0.82(+1.74%) |
Mar 18, 2009 | 46.33 | 47.76 | 45.21 | 47.06 | 1,420,896 | +0.50(+1.07%) |
Mar 17, 2009 | 45.34 | 46.58 | 44.76 | 46.56 | 1,498,647 | +0.46(+0.99%) |
Mar 16, 2009 | 45.91 | 47.31 | 45.84 | 46.11 | 1,909,525 | +1.23(+2.73%) |
Mar 13, 2009 | 44.63 | 45.17 | 43.94 | 44.88 | 0 | +1.14(+2.61%) |
Mar 12, 2009 | 42.37 | 44.02 | 41.99 | 43.74 | 1,624,475 | +1.32(+3.12%) |
Mar 11, 2009 | 42.93 | 43.37 | 41.73 | 42.42 | 1,248,987 | -0.10(-0.24%) |
Mar 10, 2009 | 41.08 | 43.19 | 41.08 | 42.52 | 3,030,425 | +2.96(+7.47%) |
Mar 09, 2009 | 39.35 | 40.58 | 39.11 | 39.56 | 1,553,653 | -0.31(-0.77%) |
Mar 06, 2009 | 40.70 | 40.90 | 38.63 | 39.87 | 0 | -0.11(-0.29%) |
Mar 05, 2009 | 40.35 | 40.64 | 39.65 | 39.98 | 2,847,631 | -2.73(-6.40%) |
Mar 04, 2009 | 41.62 | 43.62 | 41.62 | 42.72 | 2,677,107 | +4.21(+10.94%) |