Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 48.45 | 49.27 | 48.06 | 49.27 | 2,482,001 | +1.05(+2.17%) |
May 28, 2009 | 48.50 | 48.61 | 47.12 | 48.22 | 2,325,008 | +0.16(+0.34%) |
May 27, 2009 | 48.40 | 49.15 | 47.97 | 48.06 | 3,164,526 | -0.69(-1.41%) |
May 26, 2009 | 46.16 | 55.78 | 46.05 | 48.75 | 3,751,097 | +2.30(+4.95%) |
May 22, 2009 | 47.09 | 47.26 | 46.45 | 46.45 | 3,252,421 | -0.40(-0.86%) |
May 21, 2009 | 47.07 | 47.40 | 46.14 | 46.85 | 4,783,566 | -0.89(-1.87%) |
May 20, 2009 | 48.30 | 49.14 | 47.57 | 47.74 | 3,605,899 | -0.12(-0.24%) |
May 19, 2009 | 47.66 | 48.36 | 47.22 | 47.86 | 2,122,500 | +0.14(+0.30%) |
May 18, 2009 | 46.73 | 47.78 | 46.59 | 47.72 | 2,949,038 | +1.48(+3.19%) |
May 15, 2009 | 46.22 | 46.83 | 45.92 | 46.24 | 1,807,196 | -0.10(-0.21%) |
May 14, 2009 | 45.85 | 47.03 | 45.61 | 46.34 | 2,125,094 | +0.47(+1.01%) |
May 13, 2009 | 47.00 | 47.13 | 45.71 | 45.87 | 3,703,458 | -2.11(-4.40%) |
May 12, 2009 | 48.59 | 48.87 | 47.07 | 47.99 | 1,957,829 | -0.38(-0.78%) |
May 11, 2009 | 47.99 | 48.65 | 47.80 | 48.36 | 2,179,771 | -0.45(-0.92%) |
May 08, 2009 | 48.47 | 49.00 | 47.79 | 48.81 | 3,084,989 | +1.05(+2.19%) |
May 07, 2009 | 49.48 | 49.64 | 47.27 | 47.76 | 2,620,331 | -1.12(-2.29%) |
May 06, 2009 | 49.51 | 49.72 | 48.01 | 48.88 | 2,502,706 | -0.07(-0.15%) |
May 05, 2009 | 48.91 | 49.07 | 48.20 | 48.95 | 1,655,004 | -0.18(-0.36%) |
May 04, 2009 | 48.08 | 49.15 | 47.74 | 49.13 | 1,552,098 | +1.52(+3.19%) |
May 01, 2009 | 47.32 | 47.98 | 47.12 | 47.61 | 2,193,950 | +0.38(+0.81%) |
Apr 30, 2009 | 48.33 | 48.77 | 47.23 | 47.23 | 2,770,280 | -0.24(-0.51%) |
Apr 29, 2009 | 46.39 | 48.12 | 46.35 | 47.47 | 2,402,296 | +1.53(+3.33%) |
Apr 28, 2009 | 45.21 | 46.48 | 45.16 | 45.94 | 3,305,788 | +0.11(+0.23%) |
Apr 27, 2009 | 45.36 | 46.41 | 45.18 | 45.83 | 2,477,651 | -0.29(-0.62%) |
Apr 24, 2009 | 45.72 | 46.63 | 45.29 | 46.12 | 2,529,348 | +0.88(+1.94%) |
Apr 23, 2009 | 45.73 | 45.79 | 44.60 | 45.24 | 2,696,893 | -0.25(-0.55%) |
Apr 22, 2009 | 44.56 | 46.58 | 44.48 | 45.49 | 3,271,930 | +0.18(+0.40%) |
Apr 21, 2009 | 43.92 | 45.41 | 43.76 | 45.31 | 2,755,302 | +1.13(+2.55%) |
Apr 20, 2009 | 45.06 | 45.36 | 43.97 | 44.19 | 2,291,846 | -1.93(-4.19%) |
Apr 17, 2009 | 45.84 | 46.47 | 45.37 | 46.12 | 2,644,030 | +0.49(+1.08%) |
Apr 16, 2009 | 44.94 | 45.87 | 44.27 | 45.62 | 2,401,735 | +1.31(+2.95%) |
Apr 15, 2009 | 43.61 | 44.47 | 43.59 | 44.32 | 2,160,910 | +0.38(+0.88%) |
Apr 14, 2009 | 44.23 | 44.90 | 43.81 | 43.93 | 2,079,247 | -0.90(-2.00%) |
Apr 13, 2009 | 44.60 | 45.12 | 44.00 | 44.83 | 3,082,496 | -0.19(-0.41%) |
Apr 09, 2009 | 44.00 | 45.03 | 43.60 | 45.02 | 2,439,070 | +2.20(+5.14%) |
Apr 08, 2009 | 42.08 | 42.85 | 41.88 | 42.81 | 2,257,180 | +0.85(+2.03%) |
Apr 07, 2009 | 42.55 | 42.88 | 41.79 | 41.96 | 1,779,528 | -1.39(-3.20%) |
Apr 06, 2009 | 43.49 | 43.66 | 42.62 | 43.35 | 1,451,099 | -0.60(-1.36%) |
Apr 03, 2009 | 43.48 | 44.01 | 42.97 | 43.95 | 2,092,192 | +0.46(+1.05%) |
Apr 02, 2009 | 42.94 | 44.17 | 42.60 | 43.49 | 3,094,551 | +1.83(+4.38%) |
Apr 01, 2009 | 40.43 | 41.72 | 40.07 | 41.67 | 4,650,244 | +0.53(+1.28%) |
Mar 31, 2009 | 41.36 | 42.17 | 40.72 | 41.14 | 3,588,033 | +0.26(+0.63%) |
Mar 30, 2009 | 41.16 | 41.16 | 39.84 | 40.88 | 3,028,900 | -2.57(-5.91%) |
Mar 26, 2009 | 42.06 | 43.45 | 41.85 | 43.45 | 3,371,552 | +2.04(+4.93%) |
Mar 25, 2009 | 40.95 | 42.05 | 39.87 | 41.41 | 1,994,638 | +0.54(+1.31%) |
Mar 24, 2009 | 41.38 | 41.74 | 40.43 | 40.87 | 1,532,747 | -0.93(-2.23%) |
Mar 23, 2009 | 40.58 | 41.96 | 40.49 | 41.80 | 2,486,503 | +2.89(+7.43%) |
Mar 20, 2009 | 40.52 | 40.71 | 38.79 | 38.91 | 2,568,656 | -1.19(-2.97%) |
Mar 19, 2009 | 41.15 | 41.15 | 39.95 | 40.10 | 3,061,287 | -0.47(-1.15%) |
Mar 18, 2009 | 39.04 | 40.81 | 38.91 | 40.57 | 2,725,241 | +1.31(+3.33%) |
Mar 17, 2009 | 37.71 | 39.33 | 37.49 | 39.26 | 2,799,126 | +1.48(+3.91%) |
Mar 16, 2009 | 38.98 | 39.03 | 37.64 | 37.79 | 2,507,547 | -0.57(-1.49%) |
Mar 13, 2009 | 38.46 | 38.72 | 37.96 | 38.36 | 0 | +0.31(+0.82%) |
Mar 12, 2009 | 35.92 | 38.36 | 35.56 | 38.05 | 2,774,173 | +1.92(+5.33%) |
Mar 11, 2009 | 35.94 | 37.16 | 35.76 | 36.12 | 3,272,720 | +0.15(+0.42%) |
Mar 10, 2009 | 34.75 | 36.09 | 34.56 | 35.97 | 2,438,804 | +1.99(+5.84%) |
Mar 09, 2009 | 34.20 | 35.14 | 33.88 | 33.98 | 3,419,917 | -0.72(-2.06%) |
Mar 06, 2009 | 34.82 | 35.32 | 33.92 | 34.70 | 0 | +0.02(+0.05%) |
Mar 05, 2009 | 35.33 | 35.91 | 34.65 | 34.68 | 2,148,229 | -1.59(-4.39%) |
Mar 04, 2009 | 36.11 | 36.85 | 35.54 | 36.27 | 3,017,042 | +0.52(+1.45%) |