Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 55.66 | 56.19 | 55.00 | 55.43 | 3,160,692 | +0.86(+1.58%) |
May 28, 2009 | 53.60 | 55.05 | 52.56 | 54.57 | 3,832,383 | +1.62(+3.06%) |
May 27, 2009 | 53.91 | 54.60 | 52.79 | 52.95 | 2,648,980 | -0.18(-0.34%) |
May 26, 2009 | 51.07 | 53.38 | 50.67 | 53.13 | 2,818,223 | +1.46(+2.83%) |
May 22, 2009 | 52.50 | 52.73 | 51.50 | 51.67 | 2,943,662 | -0.10(-0.19%) |
May 21, 2009 | 53.29 | 53.29 | 51.21 | 51.77 | 3,327,793 | -2.63(-4.83%) |
May 20, 2009 | 54.05 | 55.69 | 53.70 | 54.40 | 3,484,759 | +1.51(+2.85%) |
May 19, 2009 | 52.29 | 53.53 | 51.82 | 52.89 | 2,892,987 | +0.90(+1.73%) |
May 18, 2009 | 51.12 | 52.53 | 50.89 | 51.99 | 1,918,339 | +1.67(+3.32%) |
May 15, 2009 | 51.66 | 52.07 | 49.87 | 50.32 | 3,093,934 | -1.37(-2.65%) |
May 14, 2009 | 50.73 | 52.36 | 50.06 | 51.69 | 3,022,197 | +0.64(+1.25%) |
May 13, 2009 | 53.92 | 53.92 | 50.90 | 51.05 | 3,786,142 | -3.26(-6.00%) |
May 12, 2009 | 55.45 | 55.46 | 53.13 | 54.31 | 2,979,476 | +0.17(+0.31%) |
May 11, 2009 | 55.30 | 55.30 | 53.81 | 54.14 | 2,835,534 | -2.48(-4.38%) |
May 08, 2009 | 53.55 | 57.07 | 53.54 | 56.62 | 4,494,313 | +4.57(+8.78%) |
May 07, 2009 | 53.77 | 54.19 | 51.12 | 52.05 | 2,898,562 | -0.26(-0.50%) |
May 06, 2009 | 50.86 | 52.62 | 50.68 | 52.31 | 3,551,055 | +1.93(+3.83%) |
May 05, 2009 | 50.74 | 51.03 | 49.03 | 50.38 | 2,605,638 | -0.87(-1.70%) |
May 04, 2009 | 48.33 | 51.27 | 48.33 | 51.25 | 3,687,847 | +3.24(+6.75%) |
May 01, 2009 | 46.06 | 48.29 | 46.02 | 48.01 | 2,312,294 | +2.28(+4.99%) |
Apr 30, 2009 | 46.34 | 47.84 | 45.41 | 45.73 | 3,436,368 | -0.32(-0.69%) |
Apr 29, 2009 | 45.41 | 46.59 | 45.18 | 46.05 | 2,828,141 | +1.68(+3.79%) |
Apr 28, 2009 | 43.50 | 44.96 | 43.43 | 44.37 | 2,362,740 | -0.06(-0.14%) |
Apr 27, 2009 | 44.29 | 45.28 | 43.86 | 44.43 | 2,637,868 | -1.24(-2.72%) |
Apr 24, 2009 | 46.77 | 47.64 | 45.55 | 45.67 | 4,418,365 | -0.04(-0.09%) |
Apr 23, 2009 | 44.36 | 46.26 | 44.11 | 45.71 | 3,689,183 | +1.47(+3.32%) |
Apr 22, 2009 | 42.78 | 45.08 | 42.47 | 44.24 | 4,267,061 | +1.78(+4.19%) |
Apr 21, 2009 | 42.27 | 43.27 | 40.97 | 42.46 | 4,317,553 | -0.23(-0.54%) |
Apr 20, 2009 | 43.99 | 44.01 | 42.51 | 42.69 | 2,534,389 | -2.64(-5.82%) |
Apr 17, 2009 | 44.87 | 45.92 | 44.87 | 45.33 | 2,629,515 | +0.55(+1.23%) |
Apr 16, 2009 | 44.77 | 45.00 | 43.74 | 44.78 | 2,753,504 | +0.28(+0.63%) |
Apr 15, 2009 | 44.85 | 45.27 | 43.13 | 44.50 | 2,925,290 | -0.28(-0.63%) |
Apr 14, 2009 | 45.83 | 45.83 | 44.41 | 44.78 | 2,792,081 | -1.29(-2.80%) |
Apr 13, 2009 | 44.14 | 46.67 | 44.01 | 46.07 | 3,508,344 | +1.03(+2.29%) |
Apr 09, 2009 | 44.87 | 45.51 | 44.43 | 45.04 | 2,605,545 | +1.84(+4.26%) |
Apr 08, 2009 | 42.41 | 43.69 | 41.76 | 43.20 | 2,632,975 | +0.61(+1.43%) |
Apr 07, 2009 | 43.16 | 43.21 | 41.81 | 42.59 | 2,521,771 | -1.57(-3.56%) |
Apr 06, 2009 | 44.20 | 44.33 | 42.71 | 44.16 | 2,697,244 | -0.62(-1.38%) |
Apr 03, 2009 | 44.17 | 45.64 | 43.74 | 44.78 | 2,588,084 | +0.51(+1.15%) |
Apr 02, 2009 | 44.01 | 45.15 | 43.44 | 44.27 | 3,195,954 | +2.04(+4.83%) |
Apr 01, 2009 | 39.83 | 42.57 | 39.70 | 42.23 | 2,944,005 | +1.62(+3.99%) |
Mar 31, 2009 | 40.67 | 41.41 | 40.24 | 40.61 | 2,663,570 | +0.47(+1.17%) |
Mar 30, 2009 | 40.66 | 40.79 | 39.31 | 40.14 | 3,101,159 | -4.41(-9.90%) |
Mar 26, 2009 | 44.13 | 44.89 | 43.74 | 44.55 | 4,553,536 | +1.02(+2.34%) |
Mar 25, 2009 | 43.96 | 44.50 | 42.47 | 43.53 | 4,260,450 | -0.55(-1.25%) |
Mar 24, 2009 | 44.35 | 44.88 | 43.93 | 44.08 | 3,283,207 | -1.18(-2.61%) |
Mar 23, 2009 | 44.49 | 45.28 | 44.43 | 45.26 | 3,596,772 | +3.62(+8.69%) |
Mar 20, 2009 | 43.00 | 43.63 | 41.54 | 41.64 | 2,984,728 | -1.10(-2.58%) |
Mar 19, 2009 | 42.03 | 43.69 | 41.67 | 42.74 | 5,237,102 | +2.00(+4.92%) |
Mar 18, 2009 | 40.10 | 41.07 | 38.60 | 40.74 | 5,140,273 | +0.27(+0.67%) |
Mar 17, 2009 | 39.55 | 40.55 | 38.89 | 40.47 | 3,920,203 | +1.20(+3.06%) |
Mar 16, 2009 | 38.46 | 40.21 | 38.15 | 39.27 | 4,688,715 | +0.41(+1.06%) |
Mar 13, 2009 | 38.90 | 39.52 | 38.63 | 38.86 | 0 | -0.15(-0.38%) |
Mar 12, 2009 | 38.28 | 39.10 | 37.34 | 39.01 | 4,333,757 | +0.77(+2.01%) |
Mar 11, 2009 | 38.68 | 38.94 | 37.32 | 38.24 | 5,219,349 | +0.03(+0.08%) |
Mar 10, 2009 | 38.67 | 39.16 | 37.70 | 38.21 | 5,118,189 | +0.66(+1.76%) |
Mar 09, 2009 | 36.85 | 38.65 | 36.78 | 37.55 | 3,830,937 | -0.26(-0.69%) |
Mar 06, 2009 | 38.32 | 39.03 | 36.55 | 37.81 | 0 | +0.36(+0.96%) |
Mar 05, 2009 | 38.27 | 38.47 | 36.95 | 37.45 | 2,990,631 | -1.75(-4.46%) |
Mar 04, 2009 | 38.05 | 39.84 | 37.67 | 39.20 | 4,601,145 | +2.87(+7.90%) |