Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 58.27 | 58.98 | 55.86 | 56.20 | 2,741,871 | -0.06(-0.10%) |
May 28, 2009 | 55.22 | 56.72 | 55.22 | 56.25 | 2,193,205 | +2.59(+4.83%) |
May 27, 2009 | 55.45 | 55.45 | 53.56 | 53.66 | 2,003,924 | -0.97(-1.78%) |
May 26, 2009 | 53.56 | 54.65 | 52.87 | 54.64 | 2,119,401 | +0.91(+1.69%) |
May 22, 2009 | 55.28 | 55.33 | 53.33 | 53.73 | 2,092,217 | +0.22(+0.41%) |
May 21, 2009 | 52.51 | 53.77 | 51.83 | 53.51 | 2,212,780 | +0.37(+0.70%) |
May 20, 2009 | 52.24 | 53.94 | 52.12 | 53.14 | 3,608,151 | +2.70(+5.36%) |
May 19, 2009 | 49.46 | 51.16 | 49.36 | 50.43 | 2,011,137 | +1.99(+4.10%) |
May 18, 2009 | 47.92 | 49.22 | 46.77 | 48.44 | 1,617,112 | +0.52(+1.07%) |
May 15, 2009 | 49.45 | 49.51 | 47.18 | 47.93 | 1,941,808 | -0.75(-1.54%) |
May 14, 2009 | 47.95 | 49.23 | 47.06 | 48.68 | 2,449,723 | +2.66(+5.77%) |
May 13, 2009 | 46.64 | 47.62 | 45.66 | 46.02 | 1,846,181 | -2.13(-4.43%) |
May 12, 2009 | 47.12 | 48.45 | 46.79 | 48.16 | 1,773,512 | +1.52(+3.26%) |
May 11, 2009 | 45.35 | 46.64 | 45.35 | 46.63 | 1,265,649 | -0.08(-0.17%) |
May 08, 2009 | 44.36 | 46.71 | 43.95 | 46.71 | 2,038,971 | +3.61(+8.37%) |
May 07, 2009 | 43.53 | 43.70 | 41.68 | 43.11 | 1,815,241 | +0.70(+1.65%) |
May 06, 2009 | 41.94 | 42.51 | 41.62 | 42.41 | 1,078,246 | +2.16(+5.36%) |
May 05, 2009 | 41.75 | 41.76 | 39.65 | 40.25 | 978,664 | -1.01(-2.44%) |
May 04, 2009 | 40.90 | 41.30 | 40.09 | 41.26 | 1,115,041 | +1.36(+3.41%) |
May 01, 2009 | 39.41 | 40.48 | 39.12 | 39.90 | 1,340,568 | +0.93(+2.40%) |
Apr 30, 2009 | 38.89 | 39.44 | 38.57 | 38.96 | 1,499,830 | -0.23(-0.60%) |
Apr 29, 2009 | 39.07 | 39.85 | 38.78 | 39.20 | 1,041,901 | +0.85(+2.20%) |
Apr 28, 2009 | 38.08 | 38.93 | 37.97 | 38.35 | 891,115 | -1.22(-3.07%) |
Apr 27, 2009 | 39.61 | 40.25 | 39.03 | 39.57 | 910,313 | -0.86(-2.13%) |
Apr 24, 2009 | 38.51 | 40.66 | 38.45 | 40.43 | 1,893,718 | +3.05(+8.16%) |
Apr 23, 2009 | 36.51 | 38.50 | 36.06 | 37.38 | 1,437,116 | +1.71(+4.78%) |
Apr 22, 2009 | 34.88 | 36.60 | 34.75 | 35.67 | 1,344,898 | +0.65(+1.86%) |
Apr 21, 2009 | 36.45 | 36.67 | 34.13 | 35.02 | 1,873,979 | -1.84(-4.98%) |
Apr 20, 2009 | 34.12 | 37.43 | 34.12 | 36.85 | 2,060,106 | +3.37(+10.07%) |
Apr 17, 2009 | 34.54 | 34.70 | 32.53 | 33.48 | 1,883,086 | -1.85(-5.24%) |
Apr 16, 2009 | 36.77 | 36.82 | 35.09 | 35.33 | 962,486 | -1.69(-4.57%) |
Apr 15, 2009 | 36.68 | 37.41 | 36.64 | 37.02 | 854,625 | +0.38(+1.03%) |
Apr 14, 2009 | 37.62 | 37.75 | 36.63 | 36.64 | 967,540 | -0.32(-0.87%) |
Apr 13, 2009 | 37.46 | 37.75 | 36.77 | 36.97 | 861,788 | +0.32(+0.88%) |
Apr 09, 2009 | 38.23 | 38.23 | 36.56 | 36.64 | 1,063,112 | -1.40(-3.68%) |
Apr 08, 2009 | 39.05 | 39.11 | 37.81 | 38.04 | 828,748 | -0.50(-1.29%) |
Apr 07, 2009 | 38.25 | 39.17 | 38.19 | 38.54 | 1,395,440 | +0.96(+2.55%) |
Apr 06, 2009 | 39.27 | 39.30 | 37.30 | 37.59 | 2,429,740 | -2.54(-6.32%) |
Apr 03, 2009 | 43.47 | 43.67 | 39.97 | 40.12 | 2,426,937 | -3.42(-7.86%) |
Apr 02, 2009 | 45.16 | 45.16 | 42.79 | 43.54 | 2,623,964 | -2.25(-4.92%) |
Apr 01, 2009 | 44.05 | 45.80 | 43.96 | 45.80 | 1,378,575 | +2.04(+4.67%) |
Mar 31, 2009 | 42.62 | 44.14 | 41.84 | 43.75 | 1,446,106 | +1.94(+4.64%) |
Mar 30, 2009 | 41.04 | 42.73 | 40.96 | 41.81 | 1,005,661 | -1.84(-4.21%) |
Mar 26, 2009 | 44.11 | 44.48 | 43.13 | 43.65 | 1,140,055 | +0.18(+0.41%) |
Mar 25, 2009 | 41.75 | 43.47 | 41.60 | 43.47 | 1,479,369 | +1.30(+3.09%) |
Mar 24, 2009 | 41.18 | 42.80 | 40.89 | 42.17 | 1,014,344 | +0.02(+0.06%) |
Mar 23, 2009 | 43.08 | 43.34 | 41.87 | 42.14 | 1,674,709 | +0.52(+1.26%) |
Mar 20, 2009 | 41.08 | 42.09 | 40.94 | 41.62 | 1,163,869 | +0.31(+0.74%) |
Mar 19, 2009 | 39.61 | 41.78 | 39.49 | 41.31 | 2,336,954 | +3.38(+8.91%) |
Mar 18, 2009 | 35.30 | 37.93 | 33.20 | 37.93 | 2,572,102 | +2.04(+5.70%) |
Mar 17, 2009 | 36.59 | 37.01 | 35.27 | 35.89 | 1,125,933 | -1.36(-3.65%) |
Mar 16, 2009 | 37.15 | 37.92 | 36.80 | 37.25 | 804,260 | +0.14(+0.37%) |
Mar 13, 2009 | 37.78 | 37.96 | 36.95 | 37.11 | 654,700 | +0.19(+0.52%) |
Mar 12, 2009 | 36.26 | 36.93 | 36.20 | 36.92 | 872,950 | +0.59(+1.62%) |
Mar 11, 2009 | 35.71 | 36.93 | 35.50 | 36.33 | 1,353,036 | +1.44(+4.13%) |
Mar 10, 2009 | 38.17 | 38.17 | 34.28 | 34.89 | 2,140,316 | -2.80(-7.43%) |
Mar 09, 2009 | 38.13 | 38.39 | 37.04 | 37.69 | 1,436,957 | -0.85(-2.19%) |
Mar 06, 2009 | 39.03 | 39.42 | 37.88 | 38.54 | 1,486,906 | +0.11(+0.29%) |
Mar 05, 2009 | 36.37 | 38.54 | 36.10 | 38.42 | 1,761,435 | +2.52(+7.02%) |
Mar 04, 2009 | 36.52 | 37.05 | 35.55 | 35.90 | 1,600,272 | +0.91(+2.60%) |