Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 54.63 | 55.36 | 53.90 | 54.62 | 6,568,170 | +0.77(+1.43%) |
May 28, 2009 | 50.95 | 54.17 | 50.07 | 53.85 | 7,353,718 | +3.50(+6.96%) |
May 27, 2009 | 50.78 | 51.53 | 50.10 | 50.34 | 4,464,496 | +0.18(+0.36%) |
May 26, 2009 | 48.61 | 50.23 | 47.74 | 50.16 | 7,361,618 | +0.94(+1.90%) |
May 22, 2009 | 50.34 | 50.72 | 49.21 | 49.23 | 3,469,291 | -0.65(-1.30%) |
May 21, 2009 | 50.55 | 50.80 | 49.29 | 49.88 | 4,712,448 | -1.76(-3.40%) |
May 20, 2009 | 51.71 | 53.67 | 51.44 | 51.63 | 6,044,284 | +0.85(+1.68%) |
May 19, 2009 | 50.20 | 51.49 | 49.26 | 50.78 | 4,399,359 | +0.95(+1.91%) |
May 18, 2009 | 48.69 | 50.11 | 48.55 | 49.83 | 3,915,085 | +2.11(+4.42%) |
May 15, 2009 | 48.55 | 49.33 | 47.19 | 47.72 | 4,958,258 | -1.40(-2.86%) |
May 14, 2009 | 48.68 | 49.70 | 47.61 | 49.12 | 4,003,552 | -0.02(-0.03%) |
May 13, 2009 | 51.59 | 52.03 | 48.63 | 49.14 | 6,446,797 | -3.28(-6.26%) |
May 12, 2009 | 53.62 | 54.30 | 51.40 | 52.42 | 4,761,722 | +0.17(+0.33%) |
May 11, 2009 | 51.29 | 53.02 | 50.25 | 52.25 | 5,705,560 | +0.28(+0.54%) |
May 08, 2009 | 50.13 | 52.25 | 50.13 | 51.97 | 6,390,554 | +2.41(+4.87%) |
May 07, 2009 | 52.00 | 52.58 | 49.14 | 49.56 | 7,263,056 | -1.00(-1.98%) |
May 06, 2009 | 49.62 | 50.93 | 49.59 | 50.56 | 5,479,802 | +1.80(+3.70%) |
May 05, 2009 | 48.62 | 49.21 | 47.40 | 48.75 | 3,503,541 | -0.46(-0.93%) |
May 04, 2009 | 49.04 | 49.21 | 48.76 | 49.21 | 4,876,389 | +3.12(+6.78%) |
May 01, 2009 | 44.98 | 46.18 | 44.98 | 46.09 | 5,904,576 | +1.15(+2.56%) |
Apr 30, 2009 | 46.92 | 47.24 | 44.41 | 44.94 | 6,144,689 | -1.68(-3.61%) |
Apr 29, 2009 | 46.52 | 48.15 | 45.05 | 46.62 | 7,551,857 | +1.60(+3.55%) |
Apr 28, 2009 | 45.05 | 45.69 | 44.21 | 45.02 | 4,407,679 | -0.06(-0.13%) |
Apr 27, 2009 | 44.15 | 46.63 | 44.02 | 45.08 | 7,932,690 | -0.99(-2.15%) |
Apr 24, 2009 | 44.31 | 46.90 | 44.30 | 46.07 | 8,151,632 | +2.95(+6.85%) |
Apr 23, 2009 | 41.83 | 43.20 | 41.67 | 43.12 | 6,715,079 | +1.77(+4.28%) |
Apr 22, 2009 | 40.78 | 42.17 | 40.78 | 41.35 | 7,800,829 | -0.04(-0.10%) |
Apr 21, 2009 | 41.31 | 42.24 | 40.90 | 41.39 | 7,625,749 | -0.15(-0.36%) |
Apr 20, 2009 | 44.28 | 44.29 | 41.34 | 41.54 | 6,672,538 | -3.65(-8.08%) |
Apr 17, 2009 | 45.86 | 46.50 | 45.02 | 45.19 | 6,304,390 | -0.58(-1.27%) |
Apr 16, 2009 | 46.35 | 46.42 | 44.75 | 45.77 | 4,447,510 | -0.04(-0.09%) |
Apr 15, 2009 | 46.55 | 47.77 | 45.18 | 45.81 | 4,971,959 | -1.03(-2.19%) |
Apr 14, 2009 | 46.78 | 48.24 | 46.46 | 46.83 | 4,247,899 | -0.60(-1.26%) |
Apr 13, 2009 | 46.41 | 47.87 | 45.37 | 47.43 | 4,732,302 | -0.50(-1.04%) |
Apr 09, 2009 | 49.17 | 49.49 | 46.86 | 47.93 | 4,572,208 | +0.65(+1.37%) |
Apr 08, 2009 | 45.69 | 47.33 | 44.60 | 47.28 | 4,638,358 | +1.12(+2.43%) |
Apr 07, 2009 | 46.35 | 46.94 | 45.61 | 46.16 | 4,044,316 | -1.25(-2.63%) |
Apr 06, 2009 | 47.93 | 47.93 | 46.28 | 47.41 | 4,187,308 | -1.61(-3.28%) |
Apr 03, 2009 | 47.74 | 49.47 | 47.37 | 49.02 | 4,874,523 | +1.06(+2.21%) |
Apr 02, 2009 | 47.37 | 49.31 | 47.17 | 47.96 | 5,484,341 | +2.45(+5.39%) |
Apr 01, 2009 | 43.52 | 45.92 | 43.00 | 45.51 | 5,987,282 | +1.05(+2.36%) |
Mar 31, 2009 | 46.45 | 46.45 | 44.34 | 44.46 | 6,189,429 | -0.80(-1.78%) |
Mar 30, 2009 | 46.09 | 46.89 | 44.40 | 45.26 | 5,812,758 | -6.90(-13.23%) |
Mar 26, 2009 | 53.26 | 53.41 | 51.55 | 52.16 | 6,104,324 | -0.62(-1.18%) |
Mar 25, 2009 | 52.71 | 53.31 | 51.21 | 52.78 | 6,418,887 | -0.55(-1.03%) |
Mar 24, 2009 | 53.32 | 54.12 | 51.89 | 53.33 | 4,744,570 | -1.05(-1.93%) |
Mar 23, 2009 | 53.10 | 54.82 | 52.90 | 54.38 | 7,617,794 | +3.69(+7.28%) |
Mar 20, 2009 | 53.54 | 53.64 | 50.03 | 50.69 | 6,506,986 | -1.14(-2.21%) |
Mar 19, 2009 | 51.24 | 54.12 | 50.88 | 51.83 | 8,867,556 | +2.43(+4.92%) |
Mar 18, 2009 | 50.11 | 50.11 | 47.47 | 49.40 | 8,753,380 | -1.43(-2.81%) |
Mar 17, 2009 | 48.44 | 50.83 | 47.73 | 50.83 | 5,965,254 | +2.54(+5.27%) |
Mar 16, 2009 | 47.65 | 49.93 | 46.81 | 48.29 | 5,461,615 | +0.18(+0.38%) |
Mar 13, 2009 | 48.66 | 50.25 | 47.41 | 48.11 | 0 | -0.30(-0.63%) |
Mar 12, 2009 | 47.10 | 48.78 | 46.61 | 48.41 | 6,422,380 | +1.52(+3.24%) |
Mar 11, 2009 | 47.74 | 48.29 | 45.60 | 46.89 | 6,890,543 | -0.98(-2.06%) |
Mar 10, 2009 | 45.60 | 48.16 | 45.08 | 47.88 | 9,725,800 | +3.62(+8.17%) |
Mar 09, 2009 | 44.82 | 46.59 | 43.70 | 44.26 | 8,510,270 | -0.64(-1.43%) |
Mar 06, 2009 | 44.00 | 45.85 | 43.15 | 44.90 | 0 | +1.67(+3.85%) |
Mar 05, 2009 | 44.28 | 45.87 | 42.70 | 43.23 | 8,084,212 | -2.00(-4.42%) |
Mar 04, 2009 | 44.29 | 46.31 | 43.56 | 45.23 | 8,492,627 | +2.71(+6.38%) |