Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 54.97 | 54.97 | 53.12 | 54.34 | 850,215 | +0.65(+1.21%) |
May 28, 2009 | 53.08 | 54.76 | 52.47 | 53.69 | 623,881 | +1.06(+2.01%) |
May 27, 2009 | 53.89 | 55.47 | 52.53 | 52.63 | 1,254,268 | -2.18(-3.98%) |
May 26, 2009 | 51.49 | 55.18 | 51.20 | 54.81 | 1,073,002 | +3.33(+6.47%) |
May 22, 2009 | 52.55 | 52.90 | 51.23 | 51.48 | 599,089 | -0.83(-1.59%) |
May 21, 2009 | 51.60 | 52.60 | 50.84 | 52.31 | 665,736 | -0.20(-0.39%) |
May 20, 2009 | 54.72 | 55.59 | 52.08 | 52.52 | 972,300 | -1.05(-1.95%) |
May 19, 2009 | 55.96 | 55.96 | 53.46 | 53.56 | 977,491 | -2.91(-5.16%) |
May 18, 2009 | 53.71 | 56.64 | 53.63 | 56.48 | 1,473,922 | +4.45(+8.54%) |
May 15, 2009 | 52.97 | 53.31 | 51.27 | 52.03 | 908,396 | -1.10(-2.08%) |
May 14, 2009 | 49.91 | 53.61 | 49.40 | 53.14 | 1,220,462 | +2.69(+5.34%) |
May 13, 2009 | 53.51 | 53.59 | 50.28 | 50.45 | 1,004,861 | -4.54(-8.26%) |
May 12, 2009 | 55.76 | 56.70 | 53.04 | 54.99 | 1,013,025 | +0.01(+0.02%) |
May 11, 2009 | 56.09 | 57.48 | 54.86 | 54.98 | 1,073,677 | -2.65(-4.60%) |
May 08, 2009 | 55.79 | 57.77 | 55.28 | 57.63 | 1,593,692 | +2.67(+4.86%) |
May 07, 2009 | 60.01 | 61.10 | 54.65 | 54.96 | 1,685,869 | -4.21(-7.12%) |
May 06, 2009 | 58.48 | 59.17 | 56.07 | 59.17 | 1,521,519 | +1.82(+3.17%) |
May 05, 2009 | 58.11 | 59.31 | 56.97 | 57.35 | 1,238,769 | -1.55(-2.63%) |
May 04, 2009 | 55.06 | 59.05 | 55.00 | 58.90 | 1,278,700 | +4.65(+8.57%) |
May 01, 2009 | 55.13 | 55.93 | 53.12 | 54.25 | 1,099,559 | -0.80(-1.46%) |
Apr 30, 2009 | 54.05 | 59.36 | 53.43 | 55.06 | 2,198,269 | +1.59(+2.97%) |
Apr 29, 2009 | 44.58 | 53.50 | 44.57 | 53.47 | 2,994,292 | +10.20(+23.57%) |
Apr 28, 2009 | 44.63 | 45.47 | 43.10 | 43.27 | 1,221,535 | -2.39(-5.24%) |
Apr 27, 2009 | 46.47 | 47.52 | 45.26 | 45.66 | 721,626 | -2.02(-4.24%) |
Apr 24, 2009 | 47.40 | 48.42 | 45.61 | 47.69 | 694,796 | +0.69(+1.46%) |
Apr 23, 2009 | 46.91 | 47.28 | 44.97 | 47.00 | 889,279 | +1.34(+2.93%) |
Apr 22, 2009 | 44.77 | 47.98 | 44.31 | 45.66 | 948,190 | -0.16(-0.34%) |
Apr 21, 2009 | 41.11 | 45.87 | 41.11 | 45.82 | 991,486 | +3.13(+7.33%) |
Apr 20, 2009 | 47.09 | 47.38 | 42.50 | 42.69 | 1,221,335 | -5.90(-12.14%) |
Apr 17, 2009 | 48.03 | 49.15 | 46.88 | 48.59 | 844,750 | +0.42(+0.86%) |
Apr 16, 2009 | 49.93 | 50.13 | 47.06 | 48.17 | 890,020 | -0.92(-1.87%) |
Apr 15, 2009 | 45.90 | 49.38 | 45.17 | 49.09 | 603,051 | +2.78(+6.00%) |
Apr 14, 2009 | 48.77 | 50.27 | 46.23 | 46.31 | 1,173,958 | -3.53(-7.07%) |
Apr 13, 2009 | 48.20 | 50.54 | 48.08 | 49.84 | 1,096,962 | +0.75(+1.52%) |
Apr 09, 2009 | 44.93 | 49.15 | 44.62 | 49.09 | 1,474,314 | +5.95(+13.78%) |
Apr 08, 2009 | 41.74 | 43.44 | 39.95 | 43.14 | 1,103,289 | +1.96(+4.75%) |
Apr 07, 2009 | 43.08 | 43.61 | 41.16 | 41.19 | 673,792 | -3.17(-7.14%) |
Apr 06, 2009 | 44.02 | 44.80 | 43.55 | 44.35 | 547,462 | -0.55(-1.23%) |
Apr 03, 2009 | 44.15 | 45.08 | 43.28 | 44.91 | 1,603,397 | +0.81(+1.84%) |
Apr 02, 2009 | 42.53 | 44.83 | 41.66 | 44.09 | 1,484,502 | +2.85(+6.90%) |
Apr 01, 2009 | 39.56 | 41.55 | 38.74 | 41.25 | 930,221 | +0.85(+2.11%) |
Mar 31, 2009 | 39.03 | 41.03 | 38.24 | 40.39 | 1,028,032 | +2.33(+6.13%) |
Mar 30, 2009 | 41.59 | 41.61 | 37.82 | 38.06 | 1,628,297 | -7.54(-16.54%) |
Mar 26, 2009 | 44.60 | 45.74 | 42.97 | 45.60 | 1,006,694 | +1.97(+4.51%) |
Mar 25, 2009 | 43.10 | 44.94 | 40.61 | 43.64 | 1,637,843 | +1.14(+2.69%) |
Mar 24, 2009 | 44.12 | 45.47 | 42.49 | 42.49 | 1,391,641 | -2.91(-6.40%) |
Mar 23, 2009 | 42.60 | 45.58 | 42.52 | 45.40 | 1,531,262 | +6.26(+15.98%) |
Mar 20, 2009 | 41.14 | 41.61 | 38.80 | 39.14 | 1,016,108 | -3.48(-8.16%) |
Mar 19, 2009 | 42.38 | 43.18 | 40.89 | 42.62 | 1,682,690 | +0.72(+1.71%) |
Mar 18, 2009 | 38.74 | 42.16 | 38.67 | 41.90 | 1,672,379 | +2.44(+6.18%) |
Mar 17, 2009 | 37.98 | 39.50 | 37.01 | 39.46 | 1,214,315 | +1.22(+3.19%) |
Mar 16, 2009 | 40.92 | 41.35 | 37.98 | 38.24 | 1,588,648 | -1.74(-4.36%) |
Mar 13, 2009 | 39.55 | 40.95 | 38.18 | 39.99 | 0 | +0.92(+2.35%) |
Mar 12, 2009 | 35.80 | 39.35 | 34.61 | 39.07 | 1,296,764 | +3.07(+8.53%) |
Mar 11, 2009 | 32.98 | 36.50 | 32.67 | 36.00 | 1,897,420 | +3.34(+10.23%) |
Mar 10, 2009 | 29.34 | 32.70 | 28.94 | 32.66 | 1,664,664 | +4.39(+15.52%) |
Mar 09, 2009 | 28.39 | 29.63 | 27.92 | 28.27 | 1,125,482 | -0.46(-1.58%) |
Mar 06, 2009 | 30.66 | 31.50 | 27.11 | 28.72 | 0 | -1.55(-5.12%) |
Mar 05, 2009 | 32.62 | 33.28 | 29.75 | 30.27 | 1,173,978 | -3.67(-10.81%) |
Mar 04, 2009 | 32.34 | 34.91 | 31.66 | 33.94 | 2,548,200 | +1.30(+3.98%) |