Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 53.03 | 53.13 | 52.00 | 52.67 | 5,695,591 | +0.78(+1.49%) |
May 28, 2009 | 49.73 | 52.32 | 49.73 | 51.90 | 6,974,264 | +2.16(+4.34%) |
May 27, 2009 | 49.90 | 50.98 | 49.58 | 49.74 | 5,225,196 | +0.01(+0.01%) |
May 26, 2009 | 48.04 | 49.93 | 47.23 | 49.73 | 4,935,195 | +1.08(+2.22%) |
May 22, 2009 | 49.13 | 49.66 | 48.58 | 48.65 | 3,681,025 | -0.26(-0.54%) |
May 21, 2009 | 49.70 | 49.70 | 47.99 | 48.91 | 6,328,997 | -1.59(-3.16%) |
May 20, 2009 | 50.46 | 52.18 | 50.08 | 50.51 | 7,456,846 | +0.91(+1.84%) |
May 19, 2009 | 49.39 | 50.40 | 48.90 | 49.60 | 4,779,741 | +0.08(+0.16%) |
May 18, 2009 | 48.83 | 49.75 | 48.81 | 49.51 | 5,280,781 | +1.63(+3.39%) |
May 15, 2009 | 48.86 | 49.38 | 47.53 | 47.89 | 5,173,235 | -1.26(-2.57%) |
May 14, 2009 | 48.33 | 49.77 | 47.74 | 49.15 | 5,764,929 | +0.39(+0.81%) |
May 13, 2009 | 50.04 | 50.36 | 48.30 | 48.76 | 5,805,380 | -1.08(-2.16%) |
May 12, 2009 | 52.21 | 52.21 | 49.52 | 49.83 | 7,008,380 | -1.33(-2.59%) |
May 11, 2009 | 51.93 | 51.94 | 50.27 | 51.16 | 6,086,848 | -1.91(-3.59%) |
May 08, 2009 | 51.57 | 53.68 | 51.35 | 53.06 | 7,456,036 | +2.14(+4.21%) |
May 07, 2009 | 52.30 | 53.58 | 50.10 | 50.92 | 9,675,572 | -0.68(-1.32%) |
May 06, 2009 | 50.79 | 52.10 | 50.26 | 51.60 | 7,948,182 | +2.01(+4.05%) |
May 05, 2009 | 49.53 | 50.10 | 48.06 | 49.60 | 7,427,201 | -0.53(-1.06%) |
May 04, 2009 | 49.73 | 50.13 | 49.53 | 50.13 | 7,592,485 | +2.01(+4.18%) |
May 01, 2009 | 45.76 | 48.69 | 45.44 | 48.11 | 7,769,178 | +2.57(+5.64%) |
Apr 30, 2009 | 45.01 | 46.50 | 44.63 | 45.54 | 11,403,795 | +1.89(+4.34%) |
Apr 29, 2009 | 42.96 | 44.24 | 42.71 | 43.65 | 5,468,347 | +1.11(+2.62%) |
Apr 28, 2009 | 42.08 | 43.04 | 41.64 | 42.54 | 4,763,222 | -0.06(-0.15%) |
Apr 27, 2009 | 42.06 | 43.11 | 41.73 | 42.60 | 4,206,740 | -0.58(-1.35%) |
Apr 24, 2009 | 42.56 | 43.35 | 42.56 | 43.18 | 5,931,951 | +1.14(+2.71%) |
Apr 23, 2009 | 41.54 | 42.14 | 41.13 | 42.04 | 5,670,425 | +1.01(+2.47%) |
Apr 22, 2009 | 40.64 | 41.96 | 40.43 | 41.03 | 4,219,279 | -0.28(-0.67%) |
Apr 21, 2009 | 40.31 | 41.39 | 39.51 | 41.31 | 5,934,237 | +0.44(+1.07%) |
Apr 20, 2009 | 42.15 | 42.15 | 40.66 | 40.87 | 5,642,459 | -2.32(-5.37%) |
Apr 17, 2009 | 42.51 | 43.63 | 42.51 | 43.19 | 5,854,336 | +0.68(+1.59%) |
Apr 16, 2009 | 42.37 | 42.79 | 41.20 | 42.51 | 5,203,508 | +0.43(+1.02%) |
Apr 15, 2009 | 42.26 | 42.73 | 41.08 | 42.08 | 6,562,218 | -0.52(-1.22%) |
Apr 14, 2009 | 43.08 | 43.69 | 42.02 | 42.60 | 7,767,562 | -0.83(-1.91%) |
Apr 13, 2009 | 42.10 | 43.86 | 41.56 | 43.43 | 5,884,795 | +0.35(+0.81%) |
Apr 09, 2009 | 42.19 | 43.24 | 41.98 | 43.08 | 7,256,026 | +2.16(+5.27%) |
Apr 08, 2009 | 39.32 | 41.09 | 38.51 | 40.93 | 6,584,765 | +1.71(+4.37%) |
Apr 07, 2009 | 40.39 | 40.69 | 39.07 | 39.21 | 5,851,165 | -1.98(-4.81%) |
Apr 06, 2009 | 41.86 | 41.96 | 40.53 | 41.19 | 5,622,970 | -1.31(-3.09%) |
Apr 03, 2009 | 42.41 | 43.33 | 41.82 | 42.51 | 7,613,642 | +0.05(+0.12%) |
Apr 02, 2009 | 42.82 | 43.44 | 42.28 | 42.46 | 8,341,757 | +1.16(+2.80%) |
Apr 01, 2009 | 38.83 | 41.64 | 38.83 | 41.30 | 6,536,507 | +1.24(+3.09%) |
Mar 31, 2009 | 40.21 | 40.94 | 39.88 | 40.06 | 6,006,374 | +0.39(+0.99%) |
Mar 30, 2009 | 39.98 | 40.05 | 38.76 | 39.67 | 6,306,932 | -3.03(-7.10%) |
Mar 26, 2009 | 42.88 | 43.90 | 41.68 | 42.70 | 7,664,269 | +0.44(+1.05%) |
Mar 25, 2009 | 42.84 | 43.21 | 41.01 | 42.26 | 7,897,671 | -0.41(-0.95%) |
Mar 24, 2009 | 42.91 | 43.63 | 42.05 | 42.66 | 6,042,404 | -1.50(-3.40%) |
Mar 23, 2009 | 42.73 | 44.16 | 42.63 | 44.16 | 8,501,580 | +3.62(+8.93%) |
Mar 20, 2009 | 42.33 | 42.57 | 40.33 | 40.54 | 7,553,210 | -1.78(-4.22%) |
Mar 19, 2009 | 41.73 | 43.94 | 41.57 | 42.33 | 10,458,164 | +1.75(+4.32%) |
Mar 18, 2009 | 39.56 | 41.13 | 38.29 | 40.58 | 9,807,217 | +0.18(+0.45%) |
Mar 17, 2009 | 38.87 | 40.44 | 38.19 | 40.39 | 9,668,062 | +1.49(+3.84%) |
Mar 16, 2009 | 38.02 | 40.32 | 37.38 | 38.90 | 10,600,366 | +0.81(+2.12%) |
Mar 13, 2009 | 37.51 | 38.29 | 37.02 | 38.09 | 0 | +0.74(+1.99%) |
Mar 12, 2009 | 35.63 | 37.49 | 35.63 | 37.35 | 9,579,899 | +1.94(+5.49%) |
Mar 11, 2009 | 33.88 | 35.99 | 33.72 | 35.41 | 9,821,570 | +1.30(+3.81%) |
Mar 10, 2009 | 32.64 | 34.68 | 32.64 | 34.11 | 9,325,855 | +1.99(+6.19%) |
Mar 09, 2009 | 32.86 | 33.95 | 31.90 | 32.12 | 10,197,730 | -1.30(-3.89%) |
Mar 06, 2009 | 34.34 | 35.12 | 32.29 | 33.42 | 0 | -0.53(-1.55%) |
Mar 05, 2009 | 34.45 | 35.89 | 33.49 | 33.94 | 9,904,997 | -1.30(-3.69%) |
Mar 04, 2009 | 34.09 | 35.97 | 33.93 | 35.24 | 12,245,532 | +2.58(+7.90%) |