Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 58.12 | 58.86 | 57.90 | 58.77 | 2,133,784 | +0.85(+1.47%) |
May 28, 2009 | 57.94 | 58.11 | 57.63 | 57.92 | 1,807,555 | +0.22(+0.37%) |
May 27, 2009 | 58.21 | 58.38 | 57.59 | 57.70 | 2,370,057 | -0.40(-0.69%) |
May 26, 2009 | 58.20 | 58.23 | 57.93 | 58.11 | 1,760,077 | -0.02(-0.04%) |
May 22, 2009 | 58.06 | 58.21 | 57.96 | 58.13 | 1,783,336 | -0.08(-0.13%) |
May 21, 2009 | 59.03 | 59.03 | 58.02 | 58.21 | 2,568,057 | -0.60(-1.02%) |
May 20, 2009 | 58.56 | 58.89 | 58.40 | 58.81 | 2,206,857 | +0.34(+0.57%) |
May 19, 2009 | 58.15 | 58.48 | 58.02 | 58.47 | 2,277,489 | +0.23(+0.40%) |
May 18, 2009 | 58.56 | 58.60 | 58.15 | 58.24 | 2,099,495 | -0.08(-0.14%) |
May 15, 2009 | 58.33 | 58.36 | 58.02 | 58.32 | 1,709,751 | -0.01(-0.02%) |
May 14, 2009 | 58.30 | 58.59 | 58.01 | 58.33 | 1,854,308 | +0.13(+0.23%) |
May 13, 2009 | 58.42 | 58.53 | 58.16 | 58.20 | 2,692,166 | -0.11(-0.19%) |
May 12, 2009 | 58.20 | 58.44 | 58.12 | 58.31 | 1,789,603 | +0.16(+0.28%) |
May 11, 2009 | 58.12 | 58.20 | 57.76 | 58.15 | 1,741,860 | +0.17(+0.30%) |
May 08, 2009 | 57.61 | 58.11 | 57.73 | 57.97 | 2,188,518 | +0.37(+0.64%) |
May 07, 2009 | 57.94 | 58.32 | 57.60 | 57.61 | 2,971,393 | -0.56(-0.96%) |
May 06, 2009 | 58.00 | 58.23 | 57.80 | 58.17 | 3,025,745 | +0.26(+0.45%) |
May 05, 2009 | 57.78 | 57.98 | 57.60 | 57.91 | 1,681,449 | +0.19(+0.32%) |
May 04, 2009 | 57.66 | 57.72 | 57.36 | 57.72 | 1,640,504 | +0.14(+0.24%) |
May 01, 2009 | 57.35 | 57.63 | 57.27 | 57.58 | 1,972,994 | -0.14(-0.24%) |
Apr 30, 2009 | 57.78 | 57.84 | 57.51 | 57.72 | 1,882,809 | -0.04(-0.06%) |
Apr 29, 2009 | 57.82 | 58.05 | 57.49 | 57.76 | 1,816,378 | +0.28(+0.48%) |
Apr 28, 2009 | 57.76 | 57.84 | 57.45 | 57.48 | 2,446,824 | -0.19(-0.32%) |
Apr 27, 2009 | 57.70 | 57.81 | 57.39 | 57.67 | 2,002,422 | -0.07(-0.12%) |
Apr 24, 2009 | 57.63 | 57.89 | 57.52 | 57.74 | 2,568,872 | +0.13(+0.22%) |
Apr 23, 2009 | 57.75 | 57.82 | 57.36 | 57.61 | 2,171,020 | -0.05(-0.08%) |
Apr 22, 2009 | 57.68 | 57.78 | 57.44 | 57.66 | 2,969,319 | -0.10(-0.18%) |
Apr 21, 2009 | 57.75 | 57.86 | 57.41 | 57.76 | 2,429,996 | +0.14(+0.24%) |
Apr 20, 2009 | 58.20 | 58.20 | 57.15 | 57.63 | 3,192,025 | -0.32(-0.55%) |
Apr 17, 2009 | 58.01 | 58.17 | 57.63 | 57.94 | 2,867,295 | -0.07(-0.12%) |
Apr 16, 2009 | 57.72 | 58.02 | 57.63 | 58.02 | 2,940,589 | +0.25(+0.43%) |
Apr 15, 2009 | 57.44 | 57.77 | 57.15 | 57.77 | 3,203,818 | +0.44(+0.77%) |
Apr 14, 2009 | 57.27 | 57.35 | 56.95 | 57.33 | 2,811,796 | +0.15(+0.26%) |
Apr 13, 2009 | 56.79 | 57.21 | 56.60 | 57.18 | 2,635,955 | +0.55(+0.96%) |
Apr 09, 2009 | 56.19 | 56.79 | 56.17 | 56.63 | 2,324,861 | +0.38(+0.67%) |
Apr 08, 2009 | 55.95 | 56.28 | 55.78 | 56.25 | 1,893,052 | +0.56(+1.00%) |
Apr 07, 2009 | 55.68 | 55.77 | 55.49 | 55.69 | 2,075,196 | -0.02(-0.04%) |
Apr 06, 2009 | 55.88 | 55.90 | 55.63 | 55.72 | 1,519,264 | -0.03(-0.05%) |
Apr 03, 2009 | 56.09 | 56.19 | 55.69 | 55.75 | 2,265,552 | -0.35(-0.62%) |
Apr 02, 2009 | 56.25 | 56.38 | 55.96 | 56.10 | 2,056,000 | +0.02(+0.03%) |
Apr 01, 2009 | 56.20 | 56.38 | 55.96 | 56.08 | 2,335,234 | -0.40(-0.70%) |
Mar 31, 2009 | 56.16 | 56.49 | 56.10 | 56.47 | 1,821,561 | +0.46(+0.82%) |
Mar 30, 2009 | 56.21 | 56.23 | 55.87 | 56.01 | 1,573,538 | +0.13(+0.24%) |
Mar 26, 2009 | 55.71 | 56.01 | 55.47 | 55.88 | 2,476,623 | +0.29(+0.52%) |
Mar 25, 2009 | 56.07 | 56.11 | 55.48 | 55.59 | 2,321,038 | -0.27(-0.48%) |
Mar 24, 2009 | 56.14 | 56.22 | 55.86 | 55.86 | 2,033,311 | -0.56(-0.99%) |
Mar 23, 2009 | 56.31 | 56.44 | 56.21 | 56.42 | 2,719,248 | +0.17(+0.31%) |
Mar 20, 2009 | 57.03 | 57.35 | 56.13 | 56.25 | 2,155,216 | -0.58(-1.01%) |
Mar 19, 2009 | 57.00 | 58.63 | 56.60 | 56.82 | 7,199,507 | +0.12(+0.21%) |
Mar 18, 2009 | 55.54 | 57.22 | 55.35 | 56.70 | 3,223,821 | +1.18(+2.13%) |
Mar 17, 2009 | 55.66 | 55.77 | 55.34 | 55.52 | 3,182,674 | -0.15(-0.27%) |
Mar 16, 2009 | 55.41 | 55.74 | 55.29 | 55.67 | 1,598,636 | +0.08(+0.14%) |
Mar 13, 2009 | 55.24 | 55.63 | 55.08 | 55.59 | 0 | +0.51(+0.93%) |
Mar 12, 2009 | 55.03 | 55.20 | 54.84 | 55.08 | 1,847,260 | -0.05(-0.09%) |
Mar 11, 2009 | 55.21 | 55.21 | 54.60 | 55.13 | 3,631,425 | +0.02(+0.03%) |
Mar 10, 2009 | 54.75 | 55.20 | 54.60 | 55.11 | 3,521,278 | +0.79(+1.45%) |
Mar 09, 2009 | 55.73 | 55.95 | 54.31 | 54.33 | 4,466,801 | -1.54(-2.75%) |
Mar 06, 2009 | 56.02 | 56.43 | 55.68 | 55.86 | 0 | -0.04(-0.08%) |
Mar 05, 2009 | 55.75 | 56.19 | 55.51 | 55.90 | 2,741,579 | +0.01(+0.02%) |
Mar 04, 2009 | 55.93 | 56.07 | 55.80 | 55.89 | 1,977,560 | -0.32(-0.58%) |