Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 56.15 | 56.15 | 53.10 | 53.31 | 1,533,948 | -2.04(-3.69%) |
May 28, 2009 | 56.47 | 56.70 | 55.01 | 55.35 | 1,112,613 | -0.52(-0.93%) |
May 27, 2009 | 57.46 | 57.58 | 55.75 | 55.87 | 915,205 | -1.40(-2.44%) |
May 26, 2009 | 56.49 | 57.63 | 56.20 | 57.27 | 966,073 | +0.45(+0.79%) |
May 25, 2009 | 56.80 | 57.46 | 56.54 | 56.82 | 268,835 | +0.24(+0.42%) |
May 22, 2009 | 56.49 | 57.99 | 56.10 | 56.58 | 1,094,061 | +1.09(+1.96%) |
May 21, 2009 | 57.17 | 57.20 | 54.77 | 55.49 | 1,480,496 | -3.27(-5.57%) |
May 20, 2009 | 59.70 | 61.30 | 58.33 | 58.76 | 1,665,231 | +0.04(+0.07%) |
May 19, 2009 | 58.88 | 60.03 | 58.19 | 58.72 | 1,271,244 | +2.01(+3.54%) |
May 17, 2009 | 55.66 | 57.85 | 55.66 | 56.71 | 361,526 | +0.57(+1.02%) |
May 15, 2009 | 55.66 | 57.85 | 55.66 | 56.14 | 1,169,744 | +1.49(+2.73%) |
May 14, 2009 | 52.33 | 55.31 | 52.10 | 54.65 | 1,384,931 | +2.18(+4.15%) |
May 13, 2009 | 53.04 | 54.92 | 52.00 | 52.47 | 1,356,894 | -1.00(-1.87%) |
May 12, 2009 | 52.27 | 53.71 | 51.25 | 53.47 | 1,392,871 | +1.67(+3.22%) |
May 11, 2009 | 51.19 | 52.47 | 50.28 | 51.80 | 890,923 | -0.20(-0.38%) |
May 08, 2009 | 53.27 | 53.33 | 51.13 | 52.00 | 1,028,580 | -0.46(-0.88%) |
May 07, 2009 | 54.40 | 54.49 | 51.51 | 52.46 | 2,180,071 | -0.54(-1.02%) |
May 06, 2009 | 52.50 | 54.65 | 52.45 | 53.00 | 1,853,805 | -0.67(-1.25%) |
May 05, 2009 | 55.20 | 55.40 | 52.78 | 53.67 | 1,271,369 | -1.61(-2.91%) |
May 04, 2009 | 54.95 | 55.28 | 54.75 | 55.28 | 1,049,712 | +1.86(+3.48%) |
May 01, 2009 | 51.90 | 54.40 | 51.75 | 53.42 | 1,013,986 | +2.22(+4.34%) |
Apr 30, 2009 | 51.50 | 53.37 | 51.09 | 51.20 | 1,147,701 | +0.30(+0.59%) |
Apr 29, 2009 | 49.52 | 51.29 | 49.40 | 50.90 | 946,073 | +1.58(+3.20%) |
Apr 28, 2009 | 48.53 | 49.57 | 48.40 | 49.32 | 658,892 | +0.31(+0.63%) |
Apr 27, 2009 | 48.16 | 49.80 | 48.01 | 49.01 | 782,901 | -0.70(-1.41%) |
Apr 24, 2009 | 47.51 | 49.82 | 47.50 | 49.71 | 1,878,388 | +2.36(+4.98%) |
Apr 23, 2009 | 47.85 | 48.70 | 46.50 | 47.35 | 1,278,538 | -0.89(-1.84%) |
Apr 22, 2009 | 48.32 | 49.38 | 47.73 | 48.24 | 834,806 | -0.21(-0.43%) |
Apr 21, 2009 | 47.60 | 49.85 | 47.54 | 48.45 | 911,513 | +0.24(+0.50%) |
Apr 20, 2009 | 49.25 | 49.50 | 47.19 | 48.21 | 1,221,410 | -0.75(-1.53%) |
Apr 17, 2009 | 50.50 | 50.93 | 48.56 | 48.96 | 1,285,866 | -1.51(-2.99%) |
Apr 16, 2009 | 49.98 | 51.00 | 49.54 | 50.47 | 891,189 | +0.97(+1.96%) |
Apr 15, 2009 | 49.05 | 49.75 | 48.61 | 49.50 | 815,311 | -0.15(-0.30%) |
Apr 14, 2009 | 48.31 | 50.00 | 47.62 | 49.65 | 1,202,156 | +1.41(+2.92%) |
Apr 13, 2009 | 46.65 | 48.60 | 46.35 | 48.24 | 701,328 | +1.04(+2.20%) |
Apr 09, 2009 | 47.50 | 48.98 | 45.01 | 47.20 | 739,487 | +0.45(+0.96%) |
Apr 08, 2009 | 45.00 | 48.98 | 45.01 | 46.75 | 1,117,448 | +0.99(+2.16%) |
Apr 07, 2009 | 46.66 | 48.45 | 45.76 | 45.76 | 951,413 | -1.67(-3.52%) |
Apr 06, 2009 | 47.50 | 48.45 | 47.43 | 47.43 | 959,441 | -1.02(-2.11%) |
Apr 03, 2009 | 46.71 | 48.98 | 45.01 | 48.45 | 859,310 | +1.26(+2.67%) |
Apr 02, 2009 | 48.50 | 47.25 | 47.19 | 47.19 | 1,022,176 | -0.06(-0.13%) |
Apr 01, 2009 | 45.08 | 47.25 | 45.69 | 47.25 | 961,272 | +1.56(+3.41%) |
Mar 31, 2009 | 45.86 | 45.69 | 45.01 | 45.69 | 862,625 | +0.68(+1.51%) |
Mar 30, 2009 | 46.00 | 48.98 | 45.01 | 45.01 | 1,403,198 | -3.97(-8.11%) |
Mar 26, 2009 | 48.65 | 48.98 | 48.03 | 48.98 | 1,081,059 | +0.95(+1.98%) |
Mar 25, 2009 | 48.50 | 48.03 | 47.90 | 48.03 | 886,320 | +0.13(+0.27%) |
Mar 24, 2009 | 46.50 | 47.90 | 47.27 | 47.90 | 1,025,166 | +0.63(+1.33%) |
Mar 23, 2009 | 46.74 | 47.41 | 47.15 | 47.27 | 1,163,175 | +2.37(+5.28%) |
Mar 20, 2009 | 47.11 | 46.70 | 44.90 | 44.90 | 1,187,910 | -1.80(-3.85%) |
Mar 19, 2009 | 47.10 | 47.31 | 46.67 | 46.70 | 1,058,769 | +0.42(+0.91%) |
Mar 18, 2009 | 46.29 | 47.35 | 46.01 | 46.28 | 1,239,860 | -1.07(-2.26%) |
Mar 17, 2009 | 47.00 | 47.35 | 47.02 | 47.35 | 1,067,228 | +0.33(+0.70%) |
Mar 16, 2009 | 46.65 | 48.39 | 45.23 | 47.02 | 1,302,528 | +1.02(+2.22%) |
Mar 13, 2009 | 47.20 | 47.22 | 44.64 | 46.00 | 1,380,201 | -0.30(-0.65%) |
Mar 12, 2009 | 47.52 | 47.62 | 45.73 | 46.30 | 1,580,432 | -1.43(-3.00%) |
Mar 11, 2009 | 45.71 | 48.10 | 44.77 | 47.73 | 1,598,306 | +2.93(+6.54%) |
Mar 10, 2009 | 43.32 | 45.55 | 43.11 | 44.80 | 1,391,420 | +2.55(+6.04%) |
Mar 09, 2009 | 39.40 | 42.55 | 39.31 | 42.25 | 1,357,425 | +1.97(+4.89%) |
Mar 06, 2009 | 42.82 | 42.85 | 39.08 | 40.28 | 1,293,385 | -1.75(-4.16%) |
Mar 05, 2009 | 42.80 | 43.89 | 41.45 | 42.03 | 1,072,365 | -1.18(-2.73%) |
Mar 04, 2009 | 43.82 | 45.00 | 41.65 | 43.21 | 2,532,079 | +4.73(+12.29%) |