Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 59.92 | 61.08 | 59.62 | 60.96 | 11,981,049 | +0.91(+1.52%) |
May 28, 2009 | 59.27 | 60.30 | 58.89 | 60.05 | 10,683,097 | +1.01(+1.71%) |
May 27, 2009 | 59.85 | 60.32 | 59.03 | 59.04 | 12,412,794 | -1.20(-1.99%) |
May 26, 2009 | 58.11 | 60.59 | 57.94 | 60.24 | 12,570,289 | +1.80(+3.07%) |
May 22, 2009 | 58.89 | 59.25 | 58.36 | 58.44 | 9,757,398 | -0.53(-0.90%) |
May 21, 2009 | 59.12 | 59.22 | 58.35 | 58.97 | 12,882,208 | -0.71(-1.18%) |
May 20, 2009 | 60.52 | 60.79 | 59.54 | 59.68 | 12,349,208 | -0.84(-1.38%) |
May 19, 2009 | 59.84 | 60.87 | 59.65 | 60.52 | 12,342,577 | +0.53(+0.89%) |
May 18, 2009 | 58.50 | 60.06 | 58.47 | 59.98 | 12,927,518 | +1.84(+3.17%) |
May 15, 2009 | 57.87 | 59.12 | 57.68 | 58.14 | 14,589,071 | +0.18(+0.32%) |
May 14, 2009 | 58.34 | 58.91 | 57.80 | 57.96 | 16,467,361 | -0.60(-1.02%) |
May 13, 2009 | 59.01 | 59.13 | 58.13 | 58.55 | 14,300,215 | -1.06(-1.78%) |
May 12, 2009 | 59.07 | 59.87 | 58.72 | 59.62 | 13,883,247 | +0.60(+1.01%) |
May 11, 2009 | 57.98 | 59.58 | 57.90 | 59.02 | 14,388,892 | +0.81(+1.39%) |
May 08, 2009 | 59.41 | 59.51 | 57.26 | 58.21 | 20,182,216 | -0.30(-0.52%) |
May 07, 2009 | 60.02 | 60.11 | 58.41 | 58.51 | 14,856,948 | -1.49(-2.49%) |
May 06, 2009 | 60.36 | 60.51 | 59.49 | 60.01 | 13,129,944 | -0.40(-0.67%) |
May 05, 2009 | 60.50 | 60.96 | 60.22 | 60.41 | 11,827,216 | -0.19(-0.32%) |
May 04, 2009 | 60.54 | 60.78 | 60.34 | 60.60 | 14,567,323 | +0.90(+1.51%) |
May 01, 2009 | 59.23 | 59.84 | 58.75 | 59.70 | 10,928,756 | +0.80(+1.36%) |
Apr 30, 2009 | 59.67 | 60.52 | 58.70 | 58.90 | 18,668,606 | -0.29(-0.48%) |
Apr 29, 2009 | 58.20 | 59.92 | 58.02 | 59.19 | 17,142,842 | +0.82(+1.41%) |
Apr 28, 2009 | 56.71 | 58.63 | 56.64 | 58.37 | 19,467,594 | +1.32(+2.32%) |
Apr 27, 2009 | 56.85 | 58.04 | 56.67 | 57.04 | 15,086,577 | -0.07(-0.13%) |
Apr 24, 2009 | 57.74 | 57.97 | 56.79 | 57.12 | 17,797,930 | -0.76(-1.32%) |
Apr 23, 2009 | 58.58 | 58.66 | 56.96 | 57.88 | 16,541,257 | -0.64(-1.10%) |
Apr 22, 2009 | 57.74 | 59.27 | 57.68 | 58.53 | 21,236,544 | +0.17(+0.29%) |
Apr 21, 2009 | 56.16 | 58.49 | 56.04 | 58.36 | 26,679,834 | +1.04(+1.81%) |
Apr 20, 2009 | 57.24 | 57.75 | 56.62 | 57.32 | 21,957,722 | -0.48(-0.83%) |
Apr 17, 2009 | 57.74 | 58.24 | 56.89 | 57.80 | 17,905,254 | -0.09(-0.16%) |
Apr 16, 2009 | 56.92 | 58.17 | 56.60 | 57.89 | 16,224,299 | +1.47(+2.61%) |
Apr 15, 2009 | 56.06 | 56.53 | 55.04 | 56.41 | 14,305,242 | -0.24(-0.42%) |
Apr 14, 2009 | 56.55 | 57.04 | 56.08 | 56.65 | 10,998,383 | -0.39(-0.68%) |
Apr 13, 2009 | 57.23 | 58.01 | 56.52 | 57.04 | 13,662,103 | -1.00(-1.72%) |
Apr 09, 2009 | 58.22 | 58.47 | 57.21 | 58.04 | 14,042,131 | +0.29(+0.50%) |
Apr 08, 2009 | 56.76 | 57.96 | 56.50 | 57.75 | 12,783,047 | +1.39(+2.47%) |
Apr 07, 2009 | 57.17 | 57.36 | 56.23 | 56.36 | 15,363,919 | -1.60(-2.77%) |
Apr 06, 2009 | 57.59 | 58.13 | 57.07 | 57.96 | 15,453,991 | -0.38(-0.65%) |
Apr 03, 2009 | 56.92 | 58.59 | 56.91 | 58.34 | 19,212,040 | +0.80(+1.39%) |
Apr 02, 2009 | 56.59 | 58.21 | 56.15 | 57.54 | 28,418,676 | +1.83(+3.29%) |
Apr 01, 2009 | 54.86 | 55.93 | 54.62 | 55.71 | 21,399,250 | +0.41(+0.74%) |
Mar 31, 2009 | 54.19 | 56.31 | 54.13 | 55.30 | 25,500,830 | +1.35(+2.51%) |
Mar 30, 2009 | 52.51 | 54.07 | 52.39 | 53.94 | 19,210,566 | -2.43(-4.31%) |
Mar 26, 2009 | 56.20 | 56.60 | 55.79 | 56.38 | 20,035,742 | +0.47(+0.85%) |
Mar 25, 2009 | 56.20 | 56.99 | 54.84 | 55.90 | 21,055,952 | -0.20(-0.36%) |
Mar 24, 2009 | 55.75 | 56.81 | 55.66 | 56.10 | 16,377,120 | -0.23(-0.42%) |
Mar 23, 2009 | 54.66 | 56.34 | 54.59 | 56.34 | 21,739,878 | +3.54(+6.70%) |
Mar 20, 2009 | 53.17 | 54.22 | 52.61 | 52.80 | 21,367,798 | -0.01(-0.02%) |
Mar 19, 2009 | 52.98 | 53.28 | 52.23 | 52.81 | 17,342,998 | +0.33(+0.63%) |
Mar 18, 2009 | 51.06 | 53.02 | 51.03 | 52.48 | 31,459,516 | -0.55(-1.03%) |
Mar 17, 2009 | 52.00 | 53.02 | 51.62 | 53.02 | 20,132,078 | +0.96(+1.85%) |
Mar 16, 2009 | 52.31 | 53.08 | 51.67 | 52.06 | 20,666,202 | +0.49(+0.95%) |
Mar 13, 2009 | 51.59 | 51.74 | 50.96 | 51.57 | 0 | -0.02(-0.04%) |
Mar 12, 2009 | 50.56 | 51.71 | 49.93 | 51.59 | 20,726,962 | +1.02(+2.01%) |
Mar 11, 2009 | 49.94 | 51.10 | 49.49 | 50.58 | 20,717,636 | +0.78(+1.57%) |
Mar 10, 2009 | 48.57 | 49.79 | 47.73 | 49.79 | 27,885,844 | +2.15(+4.52%) |
Mar 09, 2009 | 48.34 | 49.54 | 47.38 | 47.64 | 23,044,334 | -1.33(-2.72%) |
Mar 06, 2009 | 49.92 | 50.37 | 47.83 | 48.97 | 0 | -0.95(-1.91%) |
Mar 05, 2009 | 50.30 | 51.46 | 49.66 | 49.93 | 26,164,462 | -1.15(-2.25%) |
Mar 04, 2009 | 50.78 | 52.07 | 50.00 | 51.07 | 26,969,370 | +0.28(+0.55%) |