Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 52.40 | 52.61 | 51.15 | 51.96 | 6,995,024 | -0.51(-0.97%) |
Jun 29, 2009 | 51.80 | 52.64 | 51.70 | 52.47 | 5,107,803 | +0.92(+1.78%) |
Jun 26, 2009 | 51.74 | 52.08 | 51.19 | 51.55 | 12,306,476 | -0.48(-0.92%) |
Jun 25, 2009 | 51.75 | 52.35 | 51.57 | 52.03 | 6,110,239 | +1.22(+2.40%) |
Jun 24, 2009 | 52.27 | 52.52 | 50.44 | 50.81 | 6,480,989 | -1.03(-1.99%) |
Jun 23, 2009 | 52.82 | 52.96 | 51.65 | 51.84 | 5,483,624 | -0.74(-1.41%) |
Jun 22, 2009 | 53.85 | 53.85 | 52.32 | 52.58 | 5,677,547 | -1.62(-2.99%) |
Jun 19, 2009 | 55.22 | 55.25 | 54.03 | 54.20 | 8,405,464 | -0.73(-1.33%) |
Jun 18, 2009 | 54.67 | 55.30 | 54.56 | 54.93 | 5,410,289 | +0.25(+0.46%) |
Jun 17, 2009 | 54.46 | 55.23 | 54.35 | 54.68 | 5,595,521 | +0.10(+0.18%) |
Jun 16, 2009 | 54.75 | 55.28 | 54.35 | 54.58 | 6,048,791 | -0.14(-0.26%) |
Jun 15, 2009 | 55.31 | 55.40 | 53.97 | 54.72 | 5,762,006 | -1.12(-2.01%) |
Jun 12, 2009 | 55.34 | 55.97 | 54.77 | 55.84 | 3,611,648 | +0.29(+0.52%) |
Jun 11, 2009 | 55.71 | 56.32 | 55.32 | 55.55 | 5,110,417 | +0.05(+0.09%) |
Jun 10, 2009 | 56.05 | 56.22 | 54.55 | 55.50 | 6,008,592 | -0.02(-0.04%) |
Jun 09, 2009 | 56.57 | 56.65 | 55.09 | 55.52 | 5,877,064 | -0.97(-1.72%) |
Jun 08, 2009 | 55.49 | 56.97 | 55.33 | 56.49 | 5,247,928 | +0.10(+0.18%) |
Jun 05, 2009 | 55.89 | 56.99 | 55.86 | 56.39 | 8,450,079 | +1.26(+2.29%) |
Jun 04, 2009 | 54.86 | 55.41 | 54.67 | 55.13 | 5,098,604 | +0.44(+0.80%) |
Jun 03, 2009 | 55.12 | 55.37 | 54.20 | 54.69 | 4,971,100 | -0.89(-1.60%) |
Jun 02, 2009 | 55.21 | 55.92 | 54.67 | 55.58 | 5,478,757 | +0.31(+0.56%) |
Jun 01, 2009 | 53.49 | 55.58 | 53.21 | 55.27 | 5,974,773 | +2.66(+5.06%) |
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%) |