Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 54.80 | 55.53 | 54.07 | 54.78 | 6,548,131 | +0.77(+1.43%) |
May 28, 2009 | 51.11 | 54.34 | 50.23 | 54.01 | 7,331,282 | +3.51(+6.96%) |
May 27, 2009 | 50.93 | 51.68 | 50.25 | 50.50 | 4,450,875 | +0.18(+0.36%) |
May 26, 2009 | 48.75 | 50.38 | 47.89 | 50.32 | 7,339,157 | +0.94(+1.90%) |
May 22, 2009 | 50.49 | 50.88 | 49.36 | 49.38 | 3,458,706 | -0.65(-1.30%) |
May 21, 2009 | 50.70 | 50.95 | 49.45 | 50.03 | 4,698,070 | -1.76(-3.40%) |
May 20, 2009 | 51.87 | 53.83 | 51.60 | 51.79 | 6,025,843 | +0.86(+1.68%) |
May 19, 2009 | 50.36 | 51.65 | 49.41 | 50.93 | 4,385,936 | +0.95(+1.91%) |
May 18, 2009 | 48.84 | 50.26 | 48.70 | 49.98 | 3,903,140 | +2.11(+4.42%) |
May 15, 2009 | 48.70 | 49.48 | 47.33 | 47.87 | 4,943,130 | -1.41(-2.86%) |
May 14, 2009 | 48.83 | 49.85 | 47.76 | 49.27 | 3,991,337 | -0.02(-0.03%) |
May 13, 2009 | 51.75 | 52.18 | 48.78 | 49.29 | 6,427,128 | -3.29(-6.26%) |
May 12, 2009 | 53.79 | 54.46 | 51.56 | 52.58 | 4,747,194 | +0.17(+0.33%) |
May 11, 2009 | 51.44 | 53.18 | 50.41 | 52.41 | 5,688,152 | +0.28(+0.54%) |
May 08, 2009 | 50.28 | 52.41 | 50.28 | 52.13 | 6,371,056 | +2.42(+4.87%) |
May 07, 2009 | 52.16 | 52.74 | 49.29 | 49.71 | 7,240,896 | -1.00(-1.98%) |
May 06, 2009 | 49.77 | 51.09 | 49.74 | 50.71 | 5,463,083 | +1.81(+3.70%) |
May 05, 2009 | 48.77 | 49.36 | 47.54 | 48.90 | 3,492,851 | -0.46(-0.93%) |
May 04, 2009 | 49.19 | 49.36 | 48.91 | 49.36 | 4,861,511 | +3.13(+6.78%) |
May 01, 2009 | 45.12 | 46.32 | 45.12 | 46.23 | 5,886,561 | +1.15(+2.56%) |
Apr 30, 2009 | 47.07 | 47.38 | 44.55 | 45.08 | 6,125,941 | -1.69(-3.61%) |
Apr 29, 2009 | 46.66 | 48.29 | 45.19 | 46.76 | 7,528,816 | +1.60(+3.55%) |
Apr 28, 2009 | 45.18 | 45.83 | 44.34 | 45.16 | 4,394,231 | -0.06(-0.13%) |
Apr 27, 2009 | 44.29 | 46.77 | 44.16 | 45.22 | 7,908,487 | -1.00(-2.15%) |
Apr 24, 2009 | 44.44 | 47.04 | 44.43 | 46.21 | 8,126,761 | +2.96(+6.85%) |
Apr 23, 2009 | 41.96 | 43.33 | 41.80 | 43.25 | 6,694,591 | +1.78(+4.28%) |
Apr 22, 2009 | 40.91 | 42.30 | 40.91 | 41.47 | 7,777,029 | -0.04(-0.10%) |
Apr 21, 2009 | 41.44 | 42.37 | 41.03 | 41.51 | 7,602,483 | -0.15(-0.36%) |
Apr 20, 2009 | 44.42 | 44.43 | 41.46 | 41.66 | 6,652,180 | -3.66(-8.08%) |
Apr 17, 2009 | 46.00 | 46.64 | 45.16 | 45.32 | 6,285,155 | -0.58(-1.27%) |
Apr 16, 2009 | 46.49 | 46.56 | 44.89 | 45.91 | 4,433,941 | -0.04(-0.09%) |
Apr 15, 2009 | 46.70 | 47.91 | 45.32 | 45.95 | 4,956,790 | -1.03(-2.19%) |
Apr 14, 2009 | 46.93 | 48.39 | 46.60 | 46.98 | 4,234,939 | -0.60(-1.26%) |
Apr 13, 2009 | 46.55 | 48.01 | 45.50 | 47.58 | 4,717,864 | -0.50(-1.04%) |
Apr 09, 2009 | 49.32 | 49.64 | 47.01 | 48.08 | 4,558,258 | +0.65(+1.37%) |
Apr 08, 2009 | 45.83 | 47.48 | 44.74 | 47.43 | 4,624,206 | +1.13(+2.43%) |
Apr 07, 2009 | 46.49 | 47.08 | 45.75 | 46.30 | 4,031,977 | -1.25(-2.63%) |
Apr 06, 2009 | 48.08 | 48.08 | 46.42 | 47.55 | 4,174,533 | -1.61(-3.28%) |
Apr 03, 2009 | 47.88 | 49.62 | 47.51 | 49.17 | 4,859,651 | +1.06(+2.21%) |
Apr 02, 2009 | 47.51 | 49.46 | 47.31 | 48.10 | 5,467,608 | +2.46(+5.39%) |
Apr 01, 2009 | 43.65 | 46.06 | 43.13 | 45.64 | 5,969,014 | +1.05(+2.36%) |
Mar 31, 2009 | 46.59 | 46.59 | 44.48 | 44.59 | 6,170,544 | -0.81(-1.78%) |
Mar 30, 2009 | 46.23 | 47.03 | 44.53 | 45.40 | 5,795,023 | -6.92(-13.23%) |
Mar 26, 2009 | 53.43 | 53.58 | 51.71 | 52.32 | 6,085,700 | -0.63(-1.18%) |
Mar 25, 2009 | 52.88 | 53.47 | 51.36 | 52.94 | 6,399,303 | -0.55(-1.03%) |
Mar 24, 2009 | 53.48 | 54.28 | 52.05 | 53.49 | 4,730,094 | -1.05(-1.93%) |
Mar 23, 2009 | 53.27 | 54.99 | 53.07 | 54.55 | 7,594,552 | +3.70(+7.28%) |
Mar 20, 2009 | 53.71 | 53.81 | 50.19 | 50.84 | 6,487,133 | -1.15(-2.21%) |
Mar 19, 2009 | 51.40 | 54.28 | 51.03 | 51.99 | 8,840,501 | +2.44(+4.92%) |
Mar 18, 2009 | 50.26 | 50.27 | 47.62 | 49.55 | 8,726,673 | -1.43(-2.81%) |
Mar 17, 2009 | 48.59 | 50.98 | 47.87 | 50.98 | 5,947,054 | +2.55(+5.27%) |
Mar 16, 2009 | 47.80 | 50.08 | 46.95 | 48.43 | 5,444,951 | +0.18(+0.38%) |
Mar 13, 2009 | 48.81 | 50.41 | 47.55 | 48.25 | 0 | -0.30(-0.63%) |
Mar 12, 2009 | 47.25 | 48.93 | 46.75 | 48.56 | 6,402,785 | +1.52(+3.24%) |
Mar 11, 2009 | 47.88 | 48.44 | 45.74 | 47.03 | 6,869,520 | -0.99(-2.06%) |
Mar 10, 2009 | 45.74 | 48.31 | 45.22 | 48.02 | 9,696,126 | +3.63(+8.17%) |
Mar 09, 2009 | 44.95 | 46.73 | 43.83 | 44.39 | 8,484,305 | -0.64(-1.43%) |
Mar 06, 2009 | 44.13 | 45.99 | 43.28 | 45.04 | 0 | +1.67(+3.85%) |
Mar 05, 2009 | 44.42 | 46.01 | 42.83 | 43.37 | 8,059,547 | -2.01(-4.42%) |
Mar 04, 2009 | 44.43 | 46.45 | 43.69 | 45.37 | 8,466,716 | +2.72(+6.39%) |