Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 59.82 | 60.52 | 59.30 | 60.41 | 957,323 | +0.48(+0.80%) |
May 28, 2009 | 59.32 | 60.21 | 59.09 | 59.93 | 1,200,717 | +1.97(+3.39%) |
May 27, 2009 | 59.38 | 59.38 | 57.70 | 57.96 | 639,628 | -0.67(-1.14%) |
May 26, 2009 | 57.62 | 59.02 | 56.90 | 58.63 | 1,071,585 | +1.86(+3.28%) |
May 22, 2009 | 57.30 | 57.58 | 56.72 | 56.77 | 656,242 | -0.38(-0.67%) |
May 21, 2009 | 57.11 | 57.68 | 56.70 | 57.15 | 1,115,582 | -0.33(-0.58%) |
May 20, 2009 | 58.57 | 58.86 | 57.34 | 57.49 | 1,260,095 | -0.41(-0.72%) |
May 19, 2009 | 58.59 | 58.59 | 57.72 | 57.90 | 715,538 | +0.26(+0.46%) |
May 18, 2009 | 56.60 | 57.82 | 56.60 | 57.64 | 1,069,983 | +1.56(+2.78%) |
May 15, 2009 | 56.07 | 56.78 | 55.51 | 56.08 | 750,245 | +0.66(+1.20%) |
May 14, 2009 | 55.25 | 55.96 | 54.64 | 55.41 | 945,095 | -0.02(-0.03%) |
May 13, 2009 | 56.99 | 57.09 | 54.85 | 55.43 | 2,168,263 | -2.65(-4.56%) |
May 12, 2009 | 58.12 | 58.47 | 57.36 | 58.07 | 940,298 | +0.20(+0.34%) |
May 11, 2009 | 58.19 | 58.37 | 57.50 | 57.88 | 1,202,841 | -1.79(-3.01%) |
May 08, 2009 | 59.48 | 60.09 | 58.43 | 59.67 | 1,701,296 | -0.35(-0.59%) |
May 07, 2009 | 61.80 | 62.81 | 60.00 | 60.03 | 1,672,433 | -2.94(-4.67%) |
May 06, 2009 | 63.14 | 63.27 | 62.22 | 62.96 | 1,371,777 | +0.98(+1.58%) |
May 05, 2009 | 60.76 | 62.14 | 60.76 | 61.98 | 1,035,608 | +0.49(+0.80%) |
May 04, 2009 | 60.29 | 61.60 | 60.27 | 61.49 | 1,241,881 | +1.82(+3.06%) |
May 01, 2009 | 59.73 | 59.84 | 59.21 | 59.67 | 1,161,669 | +0.01(+0.01%) |
Apr 30, 2009 | 60.13 | 60.83 | 59.26 | 59.66 | 1,868,717 | +0.63(+1.06%) |
Apr 29, 2009 | 57.96 | 59.72 | 57.67 | 59.04 | 1,372,080 | +1.06(+1.82%) |
Apr 28, 2009 | 57.67 | 58.62 | 57.49 | 57.98 | 1,183,881 | -1.25(-2.11%) |
Apr 27, 2009 | 58.86 | 60.29 | 58.81 | 59.23 | 944,439 | -1.76(-2.88%) |
Apr 24, 2009 | 60.30 | 61.73 | 59.50 | 60.99 | 2,475,004 | +0.69(+1.15%) |
Apr 23, 2009 | 60.27 | 60.30 | 59.04 | 60.30 | 1,616,103 | +1.29(+2.18%) |
Apr 22, 2009 | 57.38 | 60.01 | 57.38 | 59.01 | 1,621,004 | +1.37(+2.38%) |
Apr 21, 2009 | 56.38 | 57.68 | 56.38 | 57.64 | 700,538 | +0.51(+0.90%) |
Apr 20, 2009 | 58.78 | 58.78 | 56.83 | 57.12 | 1,214,055 | -1.02(-1.75%) |
Apr 17, 2009 | 59.22 | 59.22 | 57.69 | 58.14 | 1,099,546 | +0.34(+0.59%) |
Apr 16, 2009 | 57.16 | 58.16 | 56.82 | 57.80 | 1,369,120 | -0.32(-0.54%) |
Apr 15, 2009 | 57.18 | 58.17 | 57.17 | 58.12 | 731,510 | +0.95(+1.66%) |
Apr 14, 2009 | 57.84 | 57.88 | 56.87 | 57.17 | 1,161,231 | -2.16(-3.63%) |
Apr 13, 2009 | 58.43 | 59.51 | 58.23 | 59.32 | 1,037,189 | -0.36(-0.61%) |
Apr 09, 2009 | 58.98 | 59.78 | 58.94 | 59.69 | 1,251,648 | +2.65(+4.64%) |
Apr 08, 2009 | 56.98 | 57.44 | 56.46 | 57.04 | 1,728,544 | +1.85(+3.35%) |
Apr 07, 2009 | 55.50 | 55.65 | 54.66 | 55.19 | 1,127,029 | -0.33(-0.60%) |
Apr 06, 2009 | 55.91 | 56.05 | 54.89 | 55.53 | 1,594,920 | -1.09(-1.92%) |
Apr 03, 2009 | 55.56 | 56.78 | 55.50 | 56.61 | 2,460,238 | +2.55(+4.71%) |
Apr 02, 2009 | 52.75 | 54.82 | 52.43 | 54.06 | 2,749,730 | +2.89(+5.64%) |
Apr 01, 2009 | 49.87 | 51.54 | 49.67 | 51.18 | 3,294,231 | +3.47(+7.27%) |
Mar 31, 2009 | 49.06 | 49.06 | 47.59 | 47.71 | 1,566,376 | -0.17(-0.36%) |
Mar 30, 2009 | 48.84 | 48.95 | 47.48 | 47.88 | 1,326,052 | -2.67(-5.28%) |
Mar 26, 2009 | 50.24 | 50.70 | 49.28 | 50.55 | 2,018,380 | +0.83(+1.67%) |
Mar 25, 2009 | 49.15 | 50.39 | 48.55 | 49.72 | 2,033,769 | +1.79(+3.74%) |
Mar 24, 2009 | 48.60 | 48.81 | 47.73 | 47.93 | 1,302,543 | -1.35(-2.74%) |
Mar 23, 2009 | 48.40 | 49.28 | 48.35 | 49.28 | 1,378,165 | +3.60(+7.89%) |
Mar 20, 2009 | 46.35 | 46.84 | 45.54 | 45.67 | 859,628 | -1.21(-2.59%) |
Mar 19, 2009 | 47.76 | 47.76 | 46.69 | 46.89 | 1,017,192 | -0.80(-1.68%) |
Mar 18, 2009 | 46.53 | 48.16 | 45.51 | 47.69 | 1,372,135 | +0.66(+1.39%) |
Mar 17, 2009 | 45.61 | 47.03 | 45.36 | 47.03 | 1,351,204 | +1.46(+3.21%) |
Mar 16, 2009 | 45.97 | 46.93 | 45.46 | 45.57 | 1,423,935 | +0.05(+0.12%) |
Mar 13, 2009 | 46.12 | 46.12 | 44.72 | 45.52 | 0 | +0.47(+1.04%) |
Mar 12, 2009 | 44.01 | 45.22 | 43.56 | 45.05 | 1,187,424 | +0.11(+0.25%) |
Mar 11, 2009 | 44.78 | 45.52 | 44.48 | 44.94 | 1,758,526 | -0.42(-0.93%) |
Mar 10, 2009 | 43.81 | 45.57 | 43.74 | 45.36 | 1,409,308 | +1.88(+4.33%) |
Mar 09, 2009 | 43.98 | 44.06 | 42.80 | 43.47 | 1,628,149 | -0.43(-0.98%) |
Mar 06, 2009 | 44.54 | 44.85 | 42.93 | 43.90 | 0 | +0.01(+0.02%) |
Mar 05, 2009 | 45.03 | 45.45 | 43.50 | 43.90 | 1,136,790 | -2.04(-4.45%) |
Mar 04, 2009 | 46.40 | 46.54 | 45.49 | 45.94 | 1,569,504 | +0.22(+0.48%) |