Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 58.01 | 58.88 | 57.14 | 58.87 | 2,382,076 | +1.47(+2.56%) |
May 28, 2009 | 57.24 | 57.52 | 56.07 | 57.40 | 2,130,670 | +0.93(+1.65%) |
May 27, 2009 | 58.28 | 58.73 | 56.45 | 56.47 | 2,668,566 | -2.00(-3.43%) |
May 26, 2009 | 56.68 | 58.82 | 56.35 | 58.47 | 1,823,958 | +1.29(+2.25%) |
May 22, 2009 | 57.14 | 57.91 | 56.46 | 57.18 | 1,493,642 | +0.55(+0.97%) |
May 21, 2009 | 57.44 | 57.47 | 56.01 | 56.64 | 2,333,817 | -1.63(-2.80%) |
May 20, 2009 | 58.94 | 60.10 | 58.06 | 58.27 | 2,258,346 | -0.27(-0.45%) |
May 19, 2009 | 58.53 | 59.11 | 58.21 | 58.54 | 1,795,541 | +0.21(+0.36%) |
May 18, 2009 | 57.43 | 58.42 | 56.90 | 58.33 | 2,836,290 | +1.62(+2.87%) |
May 15, 2009 | 56.88 | 57.74 | 56.26 | 56.70 | 2,217,853 | -0.43(-0.75%) |
May 14, 2009 | 56.18 | 57.42 | 56.13 | 57.13 | 2,336,337 | +0.96(+1.70%) |
May 13, 2009 | 57.46 | 57.68 | 55.79 | 56.17 | 3,360,209 | -2.17(-3.72%) |
May 12, 2009 | 58.19 | 58.69 | 57.19 | 58.34 | 2,390,191 | +0.62(+1.07%) |
May 11, 2009 | 57.88 | 58.69 | 57.10 | 57.72 | 2,351,223 | -1.12(-1.90%) |
May 08, 2009 | 59.56 | 60.21 | 58.47 | 58.84 | 2,843,850 | +0.51(+0.88%) |
May 07, 2009 | 61.70 | 61.91 | 58.21 | 58.33 | 3,230,270 | -2.23(-3.69%) |
May 06, 2009 | 60.10 | 60.89 | 59.91 | 60.56 | 2,809,843 | +0.71(+1.18%) |
May 05, 2009 | 62.10 | 62.20 | 59.40 | 59.85 | 2,903,871 | -2.36(-3.79%) |
May 04, 2009 | 61.87 | 62.32 | 61.46 | 62.21 | 3,059,746 | +3.14(+5.32%) |
May 01, 2009 | 59.57 | 60.01 | 58.29 | 59.07 | 2,295,088 | -0.94(-1.57%) |
Apr 30, 2009 | 59.16 | 61.13 | 58.66 | 60.01 | 4,850,316 | +2.38(+4.13%) |
Apr 29, 2009 | 58.21 | 58.36 | 57.11 | 57.63 | 3,824,644 | +0.14(+0.25%) |
Apr 28, 2009 | 56.91 | 58.27 | 56.24 | 57.48 | 2,283,959 | -0.44(-0.76%) |
Apr 27, 2009 | 57.49 | 58.37 | 56.83 | 57.92 | 1,981,010 | -0.44(-0.76%) |
Apr 24, 2009 | 56.67 | 58.71 | 56.53 | 58.37 | 3,514,705 | +2.04(+3.63%) |
Apr 23, 2009 | 56.23 | 56.52 | 54.92 | 56.32 | 3,442,549 | +1.04(+1.88%) |
Apr 22, 2009 | 53.27 | 56.57 | 53.00 | 55.29 | 3,901,719 | +1.27(+2.35%) |
Apr 21, 2009 | 51.94 | 54.23 | 51.88 | 54.02 | 3,419,153 | +1.51(+2.88%) |
Apr 20, 2009 | 54.64 | 54.71 | 52.38 | 52.50 | 2,523,651 | -2.82(-5.09%) |
Apr 17, 2009 | 55.83 | 56.18 | 54.98 | 55.32 | 2,566,574 | -0.46(-0.82%) |
Apr 16, 2009 | 56.30 | 56.62 | 55.44 | 55.78 | 3,577,347 | +0.00(+0.00%) |
Apr 15, 2009 | 54.79 | 55.88 | 54.34 | 55.78 | 1,800,821 | +0.72(+1.30%) |
Apr 14, 2009 | 55.28 | 55.70 | 54.52 | 55.06 | 1,876,759 | -0.91(-1.62%) |
Apr 13, 2009 | 55.19 | 56.37 | 54.41 | 55.97 | 1,842,566 | +0.23(+0.40%) |
Apr 09, 2009 | 56.04 | 56.93 | 55.34 | 55.74 | 2,323,882 | +1.01(+1.85%) |
Apr 08, 2009 | 53.84 | 55.27 | 53.36 | 54.73 | 1,747,745 | +0.92(+1.70%) |
Apr 07, 2009 | 54.82 | 55.24 | 53.57 | 53.81 | 2,085,438 | -2.00(-3.59%) |
Apr 06, 2009 | 55.95 | 56.03 | 54.74 | 55.82 | 1,921,434 | -0.75(-1.32%) |
Apr 03, 2009 | 54.84 | 56.57 | 54.84 | 56.57 | 2,461,381 | +1.56(+2.84%) |
Apr 02, 2009 | 57.43 | 57.53 | 54.78 | 55.01 | 4,594,249 | -0.47(-0.86%) |
Apr 01, 2009 | 53.22 | 56.00 | 52.66 | 55.48 | 3,591,526 | +1.36(+2.51%) |
Mar 31, 2009 | 53.98 | 54.93 | 52.93 | 54.12 | 2,804,461 | +1.10(+2.08%) |
Mar 30, 2009 | 53.77 | 53.81 | 52.37 | 53.02 | 3,117,680 | -3.17(-5.64%) |
Mar 26, 2009 | 55.07 | 56.29 | 54.61 | 56.19 | 2,644,569 | +1.58(+2.90%) |
Mar 25, 2009 | 53.93 | 55.10 | 52.95 | 54.60 | 2,511,657 | +1.22(+2.29%) |
Mar 24, 2009 | 52.98 | 53.85 | 51.94 | 53.38 | 2,753,249 | -0.24(-0.45%) |
Mar 23, 2009 | 52.26 | 53.62 | 52.14 | 53.62 | 2,598,810 | +2.77(+5.46%) |
Mar 20, 2009 | 51.60 | 52.21 | 50.24 | 50.85 | 3,148,482 | -1.11(-2.13%) |
Mar 19, 2009 | 52.50 | 53.16 | 51.64 | 51.95 | 2,573,287 | +0.21(+0.40%) |
Mar 18, 2009 | 51.11 | 51.93 | 50.41 | 51.75 | 3,775,742 | +0.16(+0.31%) |
Mar 17, 2009 | 50.50 | 51.59 | 49.43 | 51.59 | 3,025,682 | +1.14(+2.26%) |
Mar 16, 2009 | 51.72 | 52.40 | 50.34 | 50.44 | 4,166,463 | -1.07(-2.08%) |
Mar 13, 2009 | 50.45 | 51.83 | 49.83 | 51.51 | 0 | +1.42(+2.83%) |
Mar 12, 2009 | 48.14 | 50.32 | 47.49 | 50.10 | 3,899,509 | +1.80(+3.73%) |
Mar 11, 2009 | 47.10 | 48.74 | 47.00 | 48.30 | 4,060,635 | +1.67(+3.59%) |
Mar 10, 2009 | 44.28 | 46.74 | 43.88 | 46.62 | 5,512,236 | +3.21(+7.39%) |
Mar 09, 2009 | 42.91 | 44.46 | 42.91 | 43.42 | 4,405,137 | -1.01(-2.28%) |
Mar 06, 2009 | 44.24 | 45.44 | 43.17 | 44.43 | 0 | +0.38(+0.86%) |
Mar 05, 2009 | 44.47 | 45.22 | 43.59 | 44.05 | 3,788,318 | -1.62(-3.56%) |
Mar 04, 2009 | 45.31 | 46.37 | 44.84 | 45.68 | 4,591,537 | +2.30(+5.30%) |