Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 56.37 | 56.41 | 54.32 | 56.35 | 647,565 | -0.05(-0.09%) |
Jun 29, 2009 | 55.68 | 56.82 | 54.89 | 56.40 | 489,695 | +0.23(+0.41%) |
Jun 26, 2009 | 53.52 | 56.33 | 53.15 | 56.17 | 736,673 | +2.24(+4.15%) |
Jun 25, 2009 | 53.95 | 54.45 | 53.13 | 53.93 | 590,339 | +0.34(+0.63%) |
Jun 24, 2009 | 53.07 | 54.14 | 52.20 | 53.59 | 588,361 | +1.06(+2.01%) |
Jun 23, 2009 | 52.31 | 53.06 | 51.58 | 52.54 | 632,039 | +0.46(+0.87%) |
Jun 22, 2009 | 56.11 | 56.12 | 51.89 | 52.08 | 810,684 | -4.79(-8.43%) |
Jun 19, 2009 | 56.89 | 57.54 | 56.01 | 56.88 | 854,050 | +0.49(+0.88%) |
Jun 18, 2009 | 55.07 | 56.78 | 54.93 | 56.38 | 511,821 | +1.32(+2.39%) |
Jun 17, 2009 | 56.15 | 57.29 | 54.91 | 55.06 | 876,561 | -1.13(-2.02%) |
Jun 16, 2009 | 57.84 | 58.56 | 55.75 | 56.20 | 618,521 | -1.17(-2.04%) |
Jun 15, 2009 | 57.88 | 58.63 | 56.94 | 57.37 | 954,250 | +0.72(+1.26%) |
Jun 12, 2009 | 55.77 | 56.65 | 54.89 | 56.65 | 641,045 | +0.62(+1.11%) |
Jun 11, 2009 | 57.21 | 57.38 | 55.23 | 56.03 | 1,242,256 | -1.34(-2.33%) |
Jun 10, 2009 | 57.22 | 57.71 | 56.25 | 57.37 | 861,321 | +0.61(+1.07%) |
Jun 09, 2009 | 56.77 | 57.21 | 54.76 | 56.76 | 1,116,106 | +0.39(+0.69%) |
Jun 08, 2009 | 55.71 | 56.80 | 55.02 | 56.37 | 804,339 | -1.07(-1.85%) |
Jun 05, 2009 | 59.04 | 60.53 | 56.65 | 57.44 | 702,433 | -1.19(-2.03%) |
Jun 04, 2009 | 58.23 | 58.90 | 57.79 | 58.63 | 999,150 | +0.95(+1.65%) |
Jun 03, 2009 | 57.68 | 58.51 | 57.12 | 57.68 | 928,655 | -0.72(-1.23%) |
Jun 02, 2009 | 57.92 | 60.18 | 57.21 | 58.40 | 775,125 | +0.47(+0.82%) |
Jun 01, 2009 | 55.25 | 59.34 | 54.90 | 57.92 | 1,200,249 | +3.58(+6.59%) |
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 | 623,882 | +1.06(+2.01%) |
May 27, 2009 | 53.89 | 55.47 | 52.53 | 52.63 | 1,254,269 | -2.18(-3.98%) |
May 26, 2009 | 51.49 | 55.18 | 51.20 | 54.81 | 1,073,003 | +3.33(+6.47%) |
May 22, 2009 | 52.55 | 52.90 | 51.23 | 51.48 | 599,090 | -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 | 972,301 | -1.05(-1.95%) |
May 19, 2009 | 55.96 | 55.96 | 53.46 | 53.56 | 977,492 | -2.91(-5.16%) |
May 18, 2009 | 53.71 | 56.64 | 53.63 | 56.48 | 1,473,923 | +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 | 1,220,463 | +2.69(+5.34%) |
May 13, 2009 | 53.51 | 53.59 | 50.28 | 50.45 | 1,004,862 | -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 | 1,593,693 | +2.67(+4.86%) |
May 07, 2009 | 60.01 | 61.10 | 54.65 | 54.96 | 1,685,870 | -4.21(-7.12%) |
May 06, 2009 | 58.48 | 59.17 | 56.07 | 59.17 | 1,521,520 | +1.82(+3.17%) |
May 05, 2009 | 58.11 | 59.31 | 56.97 | 57.35 | 1,238,770 | -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 | 1,099,560 | -0.80(-1.46%) |
Apr 30, 2009 | 54.05 | 59.36 | 53.43 | 55.06 | 2,198,271 | +1.59(+2.97%) |
Apr 29, 2009 | 44.58 | 53.50 | 44.57 | 53.47 | 2,994,294 | +10.20(+23.57%) |
Apr 28, 2009 | 44.63 | 45.47 | 43.10 | 43.27 | 1,221,536 | -2.39(-5.24%) |
Apr 27, 2009 | 46.47 | 47.52 | 45.26 | 45.66 | 721,627 | -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 | 889,280 | +1.34(+2.93%) |
Apr 22, 2009 | 44.77 | 47.98 | 44.31 | 45.66 | 948,191 | -0.15(-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 | 1,221,336 | -5.90(-12.14%) |
Apr 17, 2009 | 48.03 | 49.15 | 46.88 | 48.59 | 844,751 | +0.42(+0.86%) |
Apr 16, 2009 | 49.93 | 50.13 | 47.06 | 48.17 | 890,021 | -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 | 1,096,963 | +0.75(+1.52%) |
Apr 09, 2009 | 44.93 | 49.15 | 44.62 | 49.09 | 1,474,315 | +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 | 1,603,398 | +0.81(+1.84%) |
Apr 02, 2009 | 42.53 | 44.83 | 41.66 | 44.09 | 1,484,503 | +2.85(+6.90%) |