Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 56.75 | 59.54 | 54.12 | 55.20 | 338,607 | -1.64(-2.89%) |
May 28, 2009 | 58.21 | 58.50 | 55.38 | 56.84 | 43,496 | -1.27(-2.19%) |
May 27, 2009 | 59.75 | 61.69 | 58.08 | 58.11 | 46,061 | -2.27(-3.76%) |
May 26, 2009 | 60.67 | 61.17 | 58.86 | 60.38 | 62,281 | -0.81(-1.32%) |
May 22, 2009 | 64.75 | 65.82 | 60.78 | 61.19 | 28,317 | -3.31(-5.13%) |
May 21, 2009 | 68.36 | 68.36 | 64.00 | 64.50 | 141,681 | -5.11(-7.34%) |
May 20, 2009 | 69.98 | 71.51 | 68.98 | 69.61 | 38,511 | +0.37(+0.53%) |
May 19, 2009 | 71.00 | 71.74 | 68.69 | 69.24 | 19,158 | -1.56(-2.20%) |
May 18, 2009 | 69.80 | 71.27 | 69.00 | 70.80 | 32,863 | +1.79(+2.59%) |
May 15, 2009 | 68.99 | 69.71 | 68.42 | 69.01 | 26,042 | -0.33(-0.48%) |
May 14, 2009 | 67.15 | 69.47 | 64.41 | 69.34 | 106,961 | +2.37(+3.54%) |
May 13, 2009 | 65.09 | 67.72 | 64.90 | 66.97 | 41,651 | +0.51(+0.77%) |
May 12, 2009 | 67.63 | 68.05 | 65.00 | 66.46 | 18,281 | -1.26(-1.86%) |
May 11, 2009 | 69.84 | 69.84 | 66.66 | 67.72 | 12,990 | -2.28(-3.26%) |
May 08, 2009 | 66.37 | 70.08 | 64.45 | 70.00 | 38,020 | +5.00(+7.69%) |
May 07, 2009 | 68.50 | 68.85 | 64.04 | 65.00 | 63,903 | -2.75(-4.06%) |
May 06, 2009 | 69.00 | 69.26 | 66.20 | 67.75 | 34,200 | -1.59(-2.29%) |
May 05, 2009 | 69.59 | 69.62 | 68.40 | 69.34 | 22,724 | -0.53(-0.76%) |
May 04, 2009 | 69.45 | 70.00 | 68.56 | 69.87 | 33,892 | +0.52(+0.75%) |
May 01, 2009 | 70.43 | 71.61 | 68.36 | 69.35 | 17,078 | -1.99(-2.79%) |
Apr 30, 2009 | 71.79 | 73.49 | 71.34 | 71.34 | 15,566 | -0.60(-0.83%) |
Apr 29, 2009 | 71.51 | 74.94 | 70.05 | 71.94 | 25,368 | +0.90(+1.27%) |
Apr 28, 2009 | 65.05 | 74.22 | 65.05 | 71.04 | 29,752 | +5.05(+7.65%) |
Apr 27, 2009 | 66.88 | 68.98 | 65.02 | 65.99 | 24,757 | -2.22(-3.25%) |
Apr 24, 2009 | 68.09 | 69.21 | 67.09 | 68.21 | 18,767 | +0.53(+0.78%) |
Apr 23, 2009 | 71.69 | 71.69 | 67.00 | 67.68 | 15,175 | -3.72(-5.21%) |
Apr 22, 2009 | 72.69 | 75.20 | 70.53 | 71.40 | 28,476 | -2.83(-3.81%) |
Apr 21, 2009 | 62.77 | 74.40 | 62.77 | 74.23 | 26,153 | +7.68(+11.54%) |
Apr 20, 2009 | 69.21 | 69.96 | 65.26 | 66.55 | 27,215 | -4.49(-6.32%) |
Apr 17, 2009 | 70.27 | 71.99 | 68.02 | 71.04 | 39,327 | +1.16(+1.66%) |
Apr 16, 2009 | 65.50 | 70.35 | 65.49 | 69.88 | 20,548 | +3.61(+5.45%) |
Apr 15, 2009 | 63.12 | 66.27 | 62.50 | 66.27 | 14,272 | +2.58(+4.05%) |
Apr 14, 2009 | 65.51 | 66.42 | 63.46 | 63.69 | 20,930 | -2.80(-4.21%) |
Apr 13, 2009 | 63.32 | 66.50 | 62.00 | 66.49 | 23,400 | +2.09(+3.25%) |
Apr 09, 2009 | 62.38 | 64.94 | 62.38 | 64.40 | 24,368 | +2.59(+4.19%) |
Apr 08, 2009 | 60.77 | 62.82 | 60.60 | 61.81 | 27,766 | +1.17(+1.93%) |
Apr 07, 2009 | 60.75 | 63.03 | 60.04 | 60.64 | 17,707 | -1.68(-2.70%) |
Apr 06, 2009 | 60.02 | 63.00 | 60.02 | 62.32 | 11,176 | +0.32(+0.52%) |
Apr 03, 2009 | 59.17 | 63.25 | 57.33 | 62.00 | 22,033 | +2.70(+4.55%) |
Apr 02, 2009 | 58.00 | 60.85 | 57.53 | 59.30 | 59,623 | +2.21(+3.87%) |
Apr 01, 2009 | 55.24 | 57.14 | 53.98 | 57.09 | 26,847 | +0.77(+1.37%) |
Mar 31, 2009 | 55.23 | 57.75 | 54.59 | 56.32 | 20,550 | +1.77(+3.24%) |
Mar 30, 2009 | 55.32 | 55.32 | 52.66 | 54.55 | 14,329 | -3.01(-5.23%) |
Mar 26, 2009 | 57.36 | 58.87 | 56.13 | 57.56 | 18,375 | +1.29(+2.29%) |
Mar 25, 2009 | 54.50 | 57.42 | 54.25 | 56.27 | 11,397 | +2.54(+4.73%) |
Mar 24, 2009 | 55.66 | 57.77 | 53.28 | 53.73 | 20,094 | -4.35(-7.49%) |
Mar 23, 2009 | 56.03 | 58.08 | 53.28 | 58.08 | 21,469 | +6.49(+12.58%) |
Mar 20, 2009 | 54.24 | 56.69 | 51.01 | 51.59 | 24,275 | -4.90(-8.67%) |
Mar 19, 2009 | 59.00 | 59.00 | 53.50 | 56.49 | 11,883 | -1.90(-3.25%) |
Mar 18, 2009 | 54.66 | 59.81 | 53.28 | 58.39 | 39,667 | +3.56(+6.49%) |
Mar 17, 2009 | 51.49 | 54.83 | 51.49 | 54.83 | 34,028 | +3.14(+6.07%) |
Mar 16, 2009 | 51.79 | 52.49 | 51.12 | 51.69 | 26,724 | +0.32(+0.62%) |
Mar 13, 2009 | 50.53 | 52.99 | 48.31 | 51.37 | 17,862 | +1.28(+2.56%) |
Mar 12, 2009 | 47.63 | 50.87 | 47.16 | 50.09 | 45,879 | +2.05(+4.27%) |
Mar 11, 2009 | 48.77 | 48.97 | 47.01 | 48.04 | 20,076 | +0.37(+0.78%) |
Mar 10, 2009 | 44.50 | 48.00 | 44.04 | 47.67 | 78,371 | +4.17(+9.59%) |
Mar 09, 2009 | 44.30 | 45.41 | 42.46 | 43.50 | 22,075 | -1.05(-2.36%) |
Mar 06, 2009 | 44.44 | 46.00 | 43.01 | 44.55 | 22,132 | +0.55(+1.25%) |
Mar 05, 2009 | 44.41 | 45.50 | 41.41 | 44.00 | 36,899 | +0.25(+0.57%) |
Mar 04, 2009 | 44.66 | 46.65 | 42.56 | 43.75 | 27,366 | -1.26(-2.80%) |