Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 59.02 | 59.24 | 58.17 | 59.00 | 604,240 | +1.29(+2.23%) |
May 28, 2009 | 56.47 | 57.95 | 55.68 | 57.71 | 590,547 | +2.95(+5.38%) |
May 27, 2009 | 55.38 | 56.77 | 54.50 | 54.76 | 1,257,214 | -0.94(-1.68%) |
May 26, 2009 | 53.86 | 55.85 | 53.45 | 55.70 | 828,478 | -0.98(-1.74%) |
May 22, 2009 | 56.20 | 57.25 | 56.20 | 56.68 | 510,174 | -0.06(-0.10%) |
May 21, 2009 | 58.17 | 58.28 | 56.21 | 56.74 | 796,459 | -2.74(-4.60%) |
May 20, 2009 | 60.06 | 61.07 | 59.24 | 59.48 | 1,441,662 | -1.13(-1.87%) |
May 19, 2009 | 59.07 | 61.40 | 59.07 | 60.61 | 1,240,627 | +1.53(+2.60%) |
May 18, 2009 | 56.79 | 59.12 | 56.61 | 59.07 | 1,135,754 | +2.32(+4.09%) |
May 15, 2009 | 56.63 | 57.67 | 56.10 | 56.75 | 926,883 | -0.40(-0.70%) |
May 14, 2009 | 55.29 | 57.44 | 55.29 | 57.15 | 932,658 | +0.15(+0.26%) |
May 13, 2009 | 59.07 | 59.07 | 56.56 | 57.01 | 718,558 | -3.45(-5.71%) |
May 12, 2009 | 61.47 | 61.47 | 59.27 | 60.46 | 408,693 | +0.20(+0.34%) |
May 11, 2009 | 60.33 | 61.04 | 59.95 | 60.26 | 651,380 | -2.33(-3.73%) |
May 08, 2009 | 61.13 | 62.80 | 60.49 | 62.59 | 990,683 | +3.71(+6.29%) |
May 07, 2009 | 61.77 | 62.24 | 58.22 | 58.88 | 1,026,172 | -0.32(-0.53%) |
May 06, 2009 | 58.30 | 59.90 | 58.30 | 59.20 | 1,163,880 | +0.47(+0.80%) |
May 05, 2009 | 57.82 | 58.73 | 57.27 | 58.73 | 1,197,651 | -0.26(-0.44%) |
May 04, 2009 | 58.16 | 59.02 | 58.14 | 58.99 | 1,100,384 | +2.54(+4.50%) |
May 01, 2009 | 54.74 | 56.72 | 54.14 | 56.45 | 741,693 | +2.32(+4.29%) |
Apr 30, 2009 | 53.97 | 55.24 | 53.64 | 54.13 | 888,584 | +1.85(+3.54%) |
Apr 29, 2009 | 51.06 | 52.73 | 50.96 | 52.28 | 711,470 | +2.67(+5.37%) |
Apr 28, 2009 | 49.41 | 49.98 | 48.68 | 49.62 | 543,374 | -1.46(-2.85%) |
Apr 27, 2009 | 51.39 | 51.95 | 50.69 | 51.07 | 418,874 | -1.76(-3.33%) |
Apr 24, 2009 | 52.30 | 53.20 | 51.58 | 52.83 | 599,698 | +2.13(+4.20%) |
Apr 23, 2009 | 51.34 | 51.51 | 49.58 | 50.70 | 738,023 | -1.74(-3.33%) |
Apr 22, 2009 | 51.63 | 53.66 | 51.63 | 52.44 | 454,884 | -0.86(-1.62%) |
Apr 21, 2009 | 51.30 | 53.49 | 51.09 | 53.31 | 649,162 | +1.81(+3.51%) |
Apr 20, 2009 | 54.11 | 54.11 | 51.17 | 51.50 | 918,032 | -3.79(-6.86%) |
Apr 17, 2009 | 54.98 | 55.56 | 54.15 | 55.29 | 545,370 | +0.61(+1.12%) |
Apr 16, 2009 | 53.56 | 54.97 | 53.00 | 54.68 | 1,078,704 | +2.18(+4.15%) |
Apr 15, 2009 | 50.89 | 52.69 | 50.89 | 52.50 | 679,250 | +1.63(+3.21%) |
Apr 14, 2009 | 50.40 | 51.91 | 50.14 | 50.87 | 1,801,042 | -0.01(-0.01%) |
Apr 13, 2009 | 48.62 | 51.47 | 48.62 | 50.87 | 983,915 | +0.06(+0.11%) |
Apr 09, 2009 | 50.40 | 50.94 | 49.76 | 50.82 | 1,105,296 | +2.13(+4.38%) |
Apr 08, 2009 | 48.80 | 49.23 | 48.31 | 48.69 | 1,474,415 | -1.36(-2.71%) |
Apr 07, 2009 | 49.85 | 50.63 | 49.60 | 50.04 | 596,856 | -0.89(-1.75%) |
Apr 06, 2009 | 50.92 | 51.80 | 50.26 | 50.94 | 798,974 | -0.86(-1.66%) |
Apr 03, 2009 | 50.61 | 52.04 | 50.31 | 51.80 | 1,292,804 | +0.00(+0.00%) |
Apr 02, 2009 | 50.68 | 53.00 | 50.59 | 51.80 | 1,088,136 | +2.92(+5.97%) |
Apr 01, 2009 | 46.80 | 49.14 | 46.77 | 48.88 | 901,769 | +1.88(+4.00%) |
Mar 31, 2009 | 46.03 | 47.84 | 46.03 | 47.00 | 764,194 | +1.36(+2.97%) |
Mar 30, 2009 | 45.25 | 46.46 | 45.02 | 45.64 | 933,567 | -4.61(-9.18%) |
Mar 26, 2009 | 50.28 | 51.10 | 49.58 | 50.26 | 751,234 | +0.81(+1.64%) |
Mar 25, 2009 | 49.26 | 50.64 | 48.53 | 49.45 | 1,195,717 | +0.63(+1.28%) |
Mar 24, 2009 | 47.92 | 49.79 | 47.92 | 48.82 | 1,160,403 | -0.48(-0.97%) |
Mar 23, 2009 | 48.05 | 49.38 | 48.00 | 49.30 | 1,488,481 | +4.52(+10.10%) |
Mar 20, 2009 | 44.99 | 45.76 | 44.06 | 44.78 | 791,117 | +0.26(+0.58%) |
Mar 19, 2009 | 46.21 | 46.21 | 44.33 | 44.52 | 1,636,590 | -0.68(-1.51%) |
Mar 18, 2009 | 43.90 | 45.28 | 42.22 | 45.20 | 2,159,267 | +0.81(+1.82%) |
Mar 17, 2009 | 43.31 | 44.46 | 43.07 | 44.39 | 1,596,809 | +1.45(+3.37%) |
Mar 16, 2009 | 42.53 | 44.49 | 42.48 | 42.94 | 889,218 | +1.15(+2.74%) |
Mar 13, 2009 | 41.77 | 42.39 | 41.26 | 41.80 | 0 | -1.01(-2.37%) |
Mar 12, 2009 | 40.79 | 42.93 | 40.21 | 42.81 | 892,519 | +1.63(+3.96%) |
Mar 11, 2009 | 40.52 | 41.68 | 40.23 | 41.18 | 1,208,541 | +0.05(+0.12%) |
Mar 10, 2009 | 38.43 | 41.32 | 38.43 | 41.13 | 1,368,002 | +4.00(+10.78%) |
Mar 09, 2009 | 36.42 | 37.20 | 36.24 | 37.13 | 989,157 | +0.48(+1.31%) |
Mar 06, 2009 | 36.28 | 37.20 | 35.89 | 36.65 | 0 | +0.56(+1.56%) |
Mar 05, 2009 | 35.28 | 36.99 | 34.64 | 36.08 | 771,164 | -1.67(-4.42%) |
Mar 04, 2009 | 36.83 | 38.55 | 36.06 | 37.75 | 1,127,368 | +4.60(+13.87%) |