Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 52.53 | 52.70 | 51.73 | 52.61 | 4,778,317 | +0.23(+0.44%) |
May 28, 2009 | 51.86 | 52.57 | 50.95 | 52.38 | 5,009,605 | +0.94(+1.83%) |
May 27, 2009 | 52.84 | 53.20 | 51.43 | 51.44 | 4,974,084 | -1.30(-2.46%) |
May 26, 2009 | 51.04 | 53.03 | 50.64 | 52.74 | 5,329,366 | +1.70(+3.33%) |
May 22, 2009 | 50.78 | 51.76 | 50.52 | 51.04 | 4,294,959 | +0.28(+0.55%) |
May 21, 2009 | 51.04 | 51.18 | 49.90 | 50.76 | 6,168,152 | -0.98(-1.89%) |
May 20, 2009 | 52.69 | 52.89 | 51.59 | 51.74 | 6,130,847 | -0.56(-1.07%) |
May 19, 2009 | 52.84 | 53.17 | 52.21 | 52.30 | 5,573,133 | -0.68(-1.28%) |
May 18, 2009 | 51.16 | 53.07 | 51.16 | 52.98 | 5,987,700 | +1.70(+3.32%) |
May 15, 2009 | 51.38 | 51.94 | 50.92 | 51.28 | 7,094,639 | -0.23(-0.45%) |
May 14, 2009 | 50.80 | 52.05 | 50.75 | 51.51 | 6,675,128 | +0.90(+1.78%) |
May 13, 2009 | 51.44 | 51.44 | 49.87 | 50.61 | 8,069,269 | -2.23(-4.22%) |
May 12, 2009 | 52.89 | 53.07 | 51.74 | 52.84 | 6,528,033 | +0.34(+0.65%) |
May 11, 2009 | 52.70 | 53.13 | 52.11 | 52.50 | 5,339,790 | -1.05(-1.96%) |
May 08, 2009 | 52.42 | 53.61 | 51.03 | 53.55 | 7,328,632 | +1.83(+3.54%) |
May 07, 2009 | 52.28 | 52.75 | 51.20 | 51.72 | 6,311,082 | -0.57(-1.09%) |
May 06, 2009 | 52.34 | 52.85 | 51.51 | 52.29 | 4,989,135 | +0.46(+0.89%) |
May 05, 2009 | 50.90 | 51.90 | 50.90 | 51.83 | 4,930,292 | +0.65(+1.27%) |
May 04, 2009 | 49.62 | 51.40 | 49.62 | 51.18 | 6,941,544 | +1.66(+3.35%) |
May 01, 2009 | 49.27 | 49.79 | 48.66 | 49.52 | 4,495,236 | +0.68(+1.39%) |
Apr 30, 2009 | 49.48 | 50.28 | 48.52 | 48.84 | 6,544,664 | -0.07(-0.14%) |
Apr 29, 2009 | 48.47 | 49.66 | 48.15 | 48.91 | 5,533,731 | +0.94(+1.96%) |
Apr 28, 2009 | 47.69 | 48.56 | 47.34 | 47.97 | 3,581,796 | -0.49(-1.01%) |
Apr 27, 2009 | 48.87 | 49.34 | 48.16 | 48.46 | 4,781,916 | -0.91(-1.84%) |
Apr 24, 2009 | 48.26 | 49.68 | 47.84 | 49.37 | 7,701,329 | +1.33(+2.77%) |
Apr 23, 2009 | 46.79 | 48.15 | 46.26 | 48.04 | 8,005,515 | +1.15(+2.45%) |
Apr 22, 2009 | 47.63 | 48.44 | 46.84 | 46.89 | 8,228,654 | -1.01(-2.11%) |
Apr 21, 2009 | 47.25 | 48.85 | 46.99 | 47.90 | 10,770,734 | +2.09(+4.56%) |
Apr 20, 2009 | 46.63 | 46.77 | 45.50 | 45.81 | 5,878,808 | -1.51(-3.19%) |
Apr 17, 2009 | 47.74 | 48.26 | 47.28 | 47.32 | 6,684,552 | -0.18(-0.38%) |
Apr 16, 2009 | 47.16 | 47.88 | 45.97 | 47.50 | 5,616,514 | +0.74(+1.58%) |
Apr 15, 2009 | 45.40 | 47.20 | 45.31 | 46.76 | 6,056,281 | +1.21(+2.66%) |
Apr 14, 2009 | 46.00 | 46.26 | 45.17 | 45.55 | 6,048,890 | -0.84(-1.81%) |
Apr 13, 2009 | 46.84 | 46.84 | 45.54 | 46.39 | 5,079,911 | -0.90(-1.90%) |
Apr 09, 2009 | 45.81 | 47.50 | 45.74 | 47.29 | 7,804,027 | +2.67(+5.98%) |
Apr 08, 2009 | 45.28 | 45.38 | 43.89 | 44.62 | 6,741,261 | -0.54(-1.20%) |
Apr 07, 2009 | 45.58 | 46.08 | 44.90 | 45.16 | 5,858,530 | -1.15(-2.48%) |
Apr 06, 2009 | 45.30 | 46.36 | 44.63 | 46.31 | 5,578,352 | +0.68(+1.49%) |
Apr 03, 2009 | 46.26 | 46.32 | 44.95 | 45.63 | 6,503,461 | -0.31(-0.67%) |
Apr 02, 2009 | 44.93 | 46.75 | 44.69 | 45.94 | 10,199,816 | +2.06(+4.69%) |
Apr 01, 2009 | 42.45 | 44.18 | 42.06 | 43.88 | 7,209,673 | +0.90(+2.09%) |
Mar 31, 2009 | 42.63 | 43.86 | 42.60 | 42.98 | 6,441,185 | +0.38(+0.89%) |
Mar 30, 2009 | 43.60 | 43.91 | 42.14 | 42.60 | 6,530,893 | -2.87(-6.31%) |
Mar 26, 2009 | 43.80 | 45.59 | 43.56 | 45.47 | 9,179,186 | +1.78(+4.07%) |
Mar 25, 2009 | 43.49 | 44.71 | 42.72 | 43.69 | 10,556,002 | +0.48(+1.11%) |
Mar 24, 2009 | 42.96 | 43.88 | 42.83 | 43.21 | 6,323,205 | -0.27(-0.62%) |
Mar 23, 2009 | 42.43 | 43.55 | 42.25 | 43.48 | 7,866,308 | +2.95(+7.28%) |
Mar 20, 2009 | 41.61 | 41.92 | 40.39 | 40.53 | 10,383,833 | -0.96(-2.31%) |
Mar 19, 2009 | 42.27 | 42.27 | 40.89 | 41.49 | 7,088,853 | -0.39(-0.94%) |
Mar 18, 2009 | 41.49 | 42.48 | 40.47 | 41.88 | 8,683,542 | +0.17(+0.41%) |
Mar 17, 2009 | 41.20 | 41.73 | 40.20 | 41.71 | 7,257,521 | +0.59(+1.43%) |
Mar 16, 2009 | 40.89 | 42.22 | 40.80 | 41.12 | 8,389,112 | +0.55(+1.36%) |
Mar 13, 2009 | 41.46 | 41.92 | 40.30 | 40.57 | 0 | -1.23(-2.94%) |
Mar 12, 2009 | 40.82 | 41.99 | 40.00 | 41.80 | 7,692,375 | +0.74(+1.80%) |
Mar 11, 2009 | 40.85 | 41.69 | 40.35 | 41.06 | 10,084,732 | +0.27(+0.66%) |
Mar 10, 2009 | 38.29 | 40.79 | 37.93 | 40.79 | 12,141,499 | +3.23(+8.60%) |
Mar 09, 2009 | 38.03 | 38.75 | 37.40 | 37.56 | 7,758,952 | -0.98(-2.54%) |
Mar 06, 2009 | 38.24 | 38.78 | 37.74 | 38.54 | 0 | +0.62(+1.64%) |
Mar 05, 2009 | 38.09 | 38.87 | 37.61 | 37.92 | 10,798,450 | -1.24(-3.17%) |
Mar 04, 2009 | 39.17 | 39.84 | 38.88 | 39.16 | 9,739,889 | -0.03(-0.08%) |