Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 60.55 | 61.73 | 60.25 | 61.60 | 11,856,086 | +0.92(+1.52%) |
May 28, 2009 | 59.90 | 60.94 | 59.51 | 60.68 | 10,571,672 | +1.02(+1.71%) |
May 27, 2009 | 60.48 | 60.96 | 59.65 | 59.66 | 12,283,328 | -1.21(-1.99%) |
May 26, 2009 | 58.73 | 61.22 | 58.55 | 60.87 | 12,439,180 | +1.81(+3.07%) |
May 22, 2009 | 59.51 | 59.88 | 58.98 | 59.06 | 9,655,628 | -0.54(-0.90%) |
May 21, 2009 | 59.74 | 59.84 | 58.97 | 59.60 | 12,747,846 | -0.71(-1.18%) |
May 20, 2009 | 61.15 | 61.43 | 60.17 | 60.31 | 12,220,405 | -0.85(-1.38%) |
May 19, 2009 | 60.47 | 61.51 | 60.28 | 61.15 | 12,213,843 | +0.54(+0.89%) |
May 18, 2009 | 59.12 | 60.69 | 59.09 | 60.62 | 12,792,683 | +1.86(+3.17%) |
May 15, 2009 | 58.48 | 59.74 | 58.29 | 58.75 | 14,436,906 | +0.19(+0.32%) |
May 14, 2009 | 58.96 | 59.53 | 58.41 | 58.57 | 16,295,606 | -0.60(-1.02%) |
May 13, 2009 | 59.63 | 59.76 | 58.74 | 59.17 | 14,151,063 | -1.07(-1.78%) |
May 12, 2009 | 59.69 | 60.50 | 59.33 | 60.24 | 13,738,444 | +0.60(+1.01%) |
May 11, 2009 | 58.59 | 60.21 | 58.51 | 59.64 | 14,238,815 | +0.82(+1.39%) |
May 08, 2009 | 60.04 | 60.13 | 57.86 | 58.82 | 19,971,714 | -0.31(-0.52%) |
May 07, 2009 | 60.66 | 60.74 | 59.02 | 59.13 | 14,701,989 | -1.51(-2.49%) |
May 06, 2009 | 60.99 | 61.15 | 60.12 | 60.64 | 12,992,998 | -0.71(-1.16%) |
May 05, 2009 | 61.44 | 61.91 | 61.15 | 61.35 | 11,645,723 | -0.20(-0.32%) |
May 04, 2009 | 61.48 | 61.73 | 61.28 | 61.55 | 14,343,781 | +0.92(+1.51%) |
May 01, 2009 | 60.15 | 60.78 | 59.66 | 60.63 | 10,761,050 | +0.81(+1.36%) |
Apr 30, 2009 | 60.60 | 61.47 | 59.61 | 59.82 | 18,382,128 | -0.29(-0.48%) |
Apr 29, 2009 | 59.11 | 60.86 | 58.93 | 60.11 | 16,879,778 | +0.83(+1.41%) |
Apr 28, 2009 | 57.59 | 59.54 | 57.53 | 59.28 | 19,168,856 | +1.34(+2.32%) |
Apr 27, 2009 | 57.73 | 58.94 | 57.55 | 57.93 | 14,855,067 | -0.08(-0.13%) |
Apr 24, 2009 | 58.64 | 58.88 | 57.67 | 58.01 | 17,524,814 | -0.78(-1.32%) |
Apr 23, 2009 | 59.50 | 59.57 | 57.84 | 58.78 | 16,287,424 | -0.66(-1.10%) |
Apr 22, 2009 | 58.64 | 60.20 | 58.58 | 59.44 | 20,910,660 | +0.17(+0.29%) |
Apr 21, 2009 | 57.04 | 59.40 | 56.92 | 59.26 | 26,270,422 | +1.05(+1.81%) |
Apr 20, 2009 | 58.13 | 58.65 | 57.50 | 58.21 | 21,620,772 | -0.49(-0.83%) |
Apr 17, 2009 | 58.64 | 59.14 | 57.78 | 58.70 | 17,630,490 | -0.09(-0.16%) |
Apr 16, 2009 | 57.81 | 59.07 | 57.49 | 58.79 | 15,975,330 | +1.50(+2.61%) |
Apr 15, 2009 | 56.93 | 57.42 | 55.90 | 57.29 | 14,085,722 | -0.24(-0.42%) |
Apr 14, 2009 | 57.43 | 57.93 | 56.96 | 57.54 | 10,829,608 | -0.39(-0.68%) |
Apr 13, 2009 | 58.12 | 58.92 | 57.40 | 57.93 | 13,452,452 | -1.01(-1.72%) |
Apr 09, 2009 | 59.13 | 59.38 | 58.11 | 58.95 | 13,826,649 | +0.30(+0.50%) |
Apr 08, 2009 | 57.64 | 58.86 | 57.38 | 58.65 | 12,586,885 | +1.41(+2.47%) |
Apr 07, 2009 | 58.06 | 58.25 | 57.10 | 57.24 | 15,128,153 | -1.63(-2.77%) |
Apr 06, 2009 | 58.48 | 59.03 | 57.96 | 58.86 | 15,216,843 | -0.38(-0.65%) |
Apr 03, 2009 | 57.80 | 59.50 | 57.79 | 59.25 | 18,917,222 | +0.81(+1.39%) |
Apr 02, 2009 | 57.47 | 59.11 | 57.02 | 58.44 | 27,982,580 | +1.86(+3.29%) |
Apr 01, 2009 | 55.72 | 56.80 | 55.47 | 56.58 | 21,070,870 | +0.42(+0.74%) |
Mar 31, 2009 | 55.04 | 57.18 | 54.98 | 56.16 | 25,109,508 | +1.37(+2.51%) |
Mar 30, 2009 | 53.32 | 54.91 | 53.21 | 54.78 | 18,915,772 | -2.47(-4.31%) |
Mar 26, 2009 | 57.07 | 57.49 | 56.66 | 57.25 | 19,728,286 | +0.48(+0.85%) |
Mar 25, 2009 | 57.07 | 57.88 | 55.69 | 56.77 | 20,732,840 | -0.20(-0.36%) |
Mar 24, 2009 | 56.62 | 57.70 | 56.52 | 56.98 | 16,125,806 | -0.24(-0.42%) |
Mar 23, 2009 | 55.51 | 57.21 | 55.44 | 57.21 | 21,406,272 | +3.59(+6.70%) |
Mar 20, 2009 | 54.00 | 55.06 | 53.43 | 53.62 | 21,039,900 | -0.01(-0.02%) |
Mar 19, 2009 | 53.81 | 54.11 | 53.04 | 53.63 | 17,076,862 | +0.33(+0.63%) |
Mar 18, 2009 | 51.85 | 53.85 | 51.82 | 53.29 | 30,976,756 | -0.56(-1.03%) |
Mar 17, 2009 | 52.81 | 53.85 | 52.43 | 53.85 | 19,823,142 | +0.98(+1.85%) |
Mar 16, 2009 | 53.12 | 53.90 | 52.48 | 52.87 | 20,349,070 | +0.50(+0.95%) |
Mar 13, 2009 | 52.40 | 52.54 | 51.75 | 52.37 | 0 | -0.02(-0.04%) |
Mar 12, 2009 | 51.35 | 52.51 | 50.71 | 52.40 | 20,408,898 | +1.03(+2.01%) |
Mar 11, 2009 | 50.72 | 51.90 | 50.26 | 51.36 | 20,399,714 | +0.79(+1.57%) |
Mar 10, 2009 | 49.33 | 50.57 | 48.48 | 50.57 | 27,457,924 | +2.19(+4.52%) |
Mar 09, 2009 | 49.09 | 50.31 | 48.12 | 48.39 | 22,690,710 | -1.35(-2.72%) |
Mar 06, 2009 | 50.70 | 51.15 | 48.58 | 49.74 | 0 | -0.97(-1.91%) |
Mar 05, 2009 | 51.08 | 52.26 | 50.44 | 50.70 | 25,762,958 | -1.17(-2.25%) |
Mar 04, 2009 | 51.57 | 52.88 | 50.77 | 51.87 | 26,555,512 | +0.28(+0.55%) |