Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 48.20 | 48.65 | 48.05 | 48.54 | 19,444 | +0.24(+0.50%) |
May 28, 2009 | 47.95 | 48.95 | 47.95 | 48.30 | 9,912 | -0.35(-0.72%) |
May 27, 2009 | 49.17 | 49.50 | 48.65 | 48.65 | 12,136 | -1.85(-3.66%) |
May 26, 2009 | 49.90 | 50.99 | 49.90 | 50.50 | 10,361 | +0.45(+0.90%) |
May 22, 2009 | 50.00 | 50.75 | 50.00 | 50.05 | 12,070 | +0.85(+1.73%) |
May 21, 2009 | 49.28 | 49.65 | 49.17 | 49.20 | 14,922 | -2.00(-3.91%) |
May 20, 2009 | 50.21 | 51.25 | 50.21 | 51.20 | 14,863 | +1.65(+3.33%) |
May 19, 2009 | 49.75 | 49.80 | 49.45 | 49.55 | 19,618 | +0.37(+0.75%) |
May 18, 2009 | 48.50 | 49.50 | 48.50 | 49.18 | 13,456 | -0.22(-0.45%) |
May 15, 2009 | 49.70 | 50.65 | 49.40 | 49.40 | 6,280 | +0.70(+1.44%) |
May 14, 2009 | 48.40 | 48.80 | 48.25 | 48.70 | 14,014 | +0.25(+0.52%) |
May 13, 2009 | 49.05 | 49.42 | 48.25 | 48.45 | 17,866 | +0.85(+1.79%) |
May 12, 2009 | 47.95 | 48.00 | 47.20 | 47.60 | 46,957 | +1.40(+3.03%) |
May 11, 2009 | 46.80 | 47.35 | 46.11 | 46.20 | 27,869 | -0.05(-0.11%) |
May 08, 2009 | 45.41 | 46.48 | 45.41 | 46.25 | 21,092 | +1.75(+3.93%) |
May 07, 2009 | 44.02 | 46.45 | 44.00 | 44.50 | 16,090 | -2.11(-4.53%) |
May 06, 2009 | 46.45 | 46.82 | 46.45 | 46.61 | 11,307 | +0.36(+0.78%) |
May 05, 2009 | 46.85 | 46.85 | 46.00 | 46.25 | 7,636 | +0.15(+0.33%) |
May 04, 2009 | 45.75 | 46.50 | 45.75 | 46.10 | 7,935 | +0.70(+1.54%) |
May 01, 2009 | 44.50 | 45.40 | 44.50 | 45.40 | 11,682 | +0.40(+0.89%) |
Apr 30, 2009 | 44.91 | 45.80 | 44.84 | 45.00 | 16,458 | +1.00(+2.27%) |
Apr 29, 2009 | 44.30 | 44.65 | 43.85 | 44.00 | 25,488 | -0.29(-0.65%) |
Apr 28, 2009 | 43.70 | 44.85 | 43.70 | 44.29 | 56,481 | -0.71(-1.58%) |
Apr 27, 2009 | 43.94 | 45.39 | 43.94 | 45.00 | 14,967 | +0.30(+0.67%) |
Apr 24, 2009 | 44.60 | 45.14 | 44.00 | 44.70 | 14,047 | +0.45(+1.02%) |
Apr 23, 2009 | 43.90 | 44.73 | 43.90 | 44.25 | 14,948 | -0.20(-0.45%) |
Apr 22, 2009 | 43.65 | 44.45 | 43.50 | 44.45 | 9,948 | +0.20(+0.45%) |
Apr 21, 2009 | 43.80 | 44.40 | 43.80 | 44.25 | 6,171 | +1.25(+2.91%) |
Apr 20, 2009 | 43.05 | 43.35 | 42.55 | 43.00 | 6,780 | -1.76(-3.93%) |
Apr 17, 2009 | 44.75 | 44.85 | 44.05 | 44.76 | 7,297 | +0.26(+0.58%) |
Apr 16, 2009 | 44.40 | 44.50 | 43.70 | 44.50 | 9,832 | +0.75(+1.71%) |
Apr 15, 2009 | 42.97 | 43.75 | 42.97 | 43.75 | 8,801 | +1.01(+2.36%) |
Apr 14, 2009 | 41.81 | 42.97 | 41.81 | 42.74 | 150,210 | +0.78(+1.86%) |
Apr 13, 2009 | 42.34 | 42.35 | 41.40 | 41.96 | 4,942 | -5.04(-10.72%) |
Apr 09, 2009 | 45.76 | 47.10 | 45.76 | 47.00 | 10,774 | +0.95(+2.06%) |
Apr 08, 2009 | 44.76 | 46.43 | 44.76 | 46.05 | 34,786 | +2.65(+6.11%) |
Apr 07, 2009 | 43.10 | 43.49 | 42.75 | 43.40 | 18,483 | +0.60(+1.40%) |
Apr 06, 2009 | 42.95 | 43.69 | 42.67 | 42.80 | 14,141 | -1.76(-3.95%) |
Apr 03, 2009 | 44.45 | 46.00 | 44.45 | 44.56 | 41,395 | -1.59(-3.45%) |
Apr 02, 2009 | 45.70 | 46.95 | 45.67 | 46.15 | 6,896 | +1.55(+3.48%) |
Apr 01, 2009 | 44.10 | 45.00 | 44.05 | 44.60 | 11,544 | +0.60(+1.36%) |
Mar 31, 2009 | 43.86 | 44.45 | 43.86 | 44.00 | 5,766 | +0.50(+1.15%) |
Mar 30, 2009 | 44.10 | 44.19 | 43.45 | 43.50 | 12,376 | -3.02(-6.49%) |
Mar 26, 2009 | 46.12 | 46.95 | 46.05 | 46.52 | 4,730 | +1.82(+4.07%) |
Mar 25, 2009 | 44.40 | 45.15 | 44.40 | 44.70 | 28,228 | +1.35(+3.11%) |
Mar 24, 2009 | 43.30 | 43.90 | 42.95 | 43.35 | 6,857 | +0.75(+1.76%) |
Mar 23, 2009 | 42.25 | 42.60 | 41.85 | 42.60 | 9,435 | +2.20(+5.45%) |
Mar 20, 2009 | 40.50 | 40.92 | 40.05 | 40.40 | 15,234 | -1.00(-2.42%) |
Mar 19, 2009 | 41.05 | 41.95 | 40.95 | 41.40 | 21,816 | -1.00(-2.36%) |
Mar 18, 2009 | 40.65 | 42.40 | 40.35 | 42.40 | 20,330 | +0.90(+2.17%) |
Mar 17, 2009 | 40.50 | 41.50 | 40.50 | 41.50 | 14,801 | +0.90(+2.22%) |
Mar 16, 2009 | 40.11 | 40.95 | 40.11 | 40.60 | 16,088 | +0.40(+1.00%) |
Mar 13, 2009 | 39.80 | 40.30 | 39.20 | 40.20 | 32,471 | -0.35(-0.86%) |
Mar 12, 2009 | 38.90 | 40.55 | 38.90 | 40.55 | 34,911 | -0.49(-1.19%) |
Mar 11, 2009 | 40.75 | 41.50 | 40.55 | 41.04 | 31,169 | +0.94(+2.34%) |
Mar 10, 2009 | 39.00 | 40.10 | 38.75 | 40.10 | 34,992 | +0.60(+1.52%) |
Mar 09, 2009 | 39.60 | 39.85 | 39.20 | 39.50 | 13,944 | +0.05(+0.13%) |
Mar 06, 2009 | 39.75 | 40.20 | 38.75 | 39.45 | 19,563 | -0.70(-1.74%) |
Mar 05, 2009 | 41.00 | 41.00 | 39.60 | 40.15 | 21,857 | -2.15(-5.08%) |
Mar 04, 2009 | 41.80 | 42.65 | 41.80 | 42.30 | 33,602 | +2.70(+6.82%) |