Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 67.24 | 68.21 | 66.70 | 68.07 | 9,581,294 | +1.23(+1.84%) |
May 28, 2009 | 66.49 | 67.16 | 65.52 | 66.84 | 5,529,743 | +0.91(+1.38%) |
May 27, 2009 | 67.26 | 67.47 | 65.85 | 65.93 | 6,869,622 | -1.25(-1.87%) |
May 26, 2009 | 64.97 | 67.33 | 64.96 | 67.19 | 6,550,334 | +1.75(+2.67%) |
May 22, 2009 | 65.79 | 66.20 | 65.23 | 65.44 | 7,318,412 | -0.13(-0.20%) |
May 21, 2009 | 65.78 | 66.05 | 64.92 | 65.57 | 5,451,347 | -1.00(-1.50%) |
May 20, 2009 | 67.63 | 68.25 | 66.50 | 66.57 | 7,819,982 | -0.42(-0.62%) |
May 19, 2009 | 67.08 | 67.64 | 66.80 | 66.99 | 5,654,971 | -0.08(-0.12%) |
May 18, 2009 | 65.84 | 67.15 | 65.73 | 67.07 | 4,450,801 | +1.83(+2.81%) |
May 15, 2009 | 65.75 | 66.20 | 64.82 | 65.24 | 6,277,059 | -0.52(-0.79%) |
May 14, 2009 | 65.29 | 66.28 | 65.10 | 65.76 | 6,423,971 | +0.45(+0.69%) |
May 13, 2009 | 65.98 | 66.20 | 65.08 | 65.31 | 8,424,661 | -1.61(-2.41%) |
May 12, 2009 | 67.37 | 67.52 | 66.09 | 66.92 | 6,581,847 | -0.12(-0.19%) |
May 11, 2009 | 67.45 | 67.71 | 66.96 | 67.05 | 7,378,421 | -1.33(-1.95%) |
May 08, 2009 | 67.73 | 68.56 | 67.25 | 68.38 | 6,315,926 | +1.61(+2.41%) |
May 07, 2009 | 68.45 | 68.50 | 66.41 | 66.78 | 10,294,852 | -0.95(-1.41%) |
May 06, 2009 | 67.42 | 67.81 | 66.64 | 67.73 | 8,660,549 | +1.15(+1.73%) |
May 05, 2009 | 66.62 | 66.86 | 66.09 | 66.58 | 7,828,188 | -0.28(-0.42%) |
May 04, 2009 | 65.15 | 66.89 | 65.01 | 66.86 | 4,803,522 | +2.22(+3.44%) |
May 01, 2009 | 64.33 | 64.87 | 63.78 | 64.63 | 4,953,003 | +0.35(+0.55%) |
Apr 30, 2009 | 65.12 | 65.46 | 63.95 | 64.28 | 14,361,468 | +0.03(+0.04%) |
Apr 29, 2009 | 63.64 | 64.97 | 63.48 | 64.25 | 6,042,717 | +1.30(+2.06%) |
Apr 28, 2009 | 62.48 | 63.68 | 62.35 | 62.95 | 6,763,918 | -0.21(-0.33%) |
Apr 27, 2009 | 63.01 | 63.98 | 62.90 | 63.16 | 6,257,911 | -0.56(-0.87%) |
Apr 24, 2009 | 63.28 | 64.20 | 63.04 | 63.72 | 5,525,841 | +0.93(+1.48%) |
Apr 23, 2009 | 62.29 | 62.83 | 61.50 | 62.79 | 7,317,977 | +0.61(+0.98%) |
Apr 22, 2009 | 61.99 | 63.49 | 61.82 | 62.18 | 12,322,696 | -0.32(-0.50%) |
Apr 21, 2009 | 60.90 | 62.61 | 60.86 | 62.49 | 9,002,727 | +1.11(+1.80%) |
Apr 20, 2009 | 62.93 | 63.00 | 61.28 | 61.38 | 4,338,408 | -2.63(-4.11%) |
Apr 17, 2009 | 63.84 | 64.45 | 63.34 | 64.02 | 5,268,098 | +0.37(+0.59%) |
Apr 16, 2009 | 63.19 | 64.08 | 62.35 | 63.64 | 5,772,872 | +0.95(+1.51%) |
Apr 15, 2009 | 61.63 | 62.81 | 61.47 | 62.70 | 5,375,732 | +0.67(+1.08%) |
Apr 14, 2009 | 62.54 | 63.06 | 61.83 | 62.03 | 7,123,583 | -1.12(-1.78%) |
Apr 13, 2009 | 62.46 | 63.62 | 62.20 | 63.15 | 5,494,828 | +0.07(+0.12%) |
Apr 09, 2009 | 62.27 | 63.09 | 62.02 | 63.08 | 6,487,713 | +2.42(+3.99%) |
Apr 08, 2009 | 60.35 | 60.99 | 59.97 | 60.66 | 6,264,485 | +0.66(+1.10%) |
Apr 07, 2009 | 60.45 | 60.77 | 59.94 | 60.00 | 6,969,980 | -1.43(-2.33%) |
Apr 06, 2009 | 61.30 | 61.62 | 60.52 | 61.43 | 6,884,893 | -0.51(-0.83%) |
Apr 03, 2009 | 61.39 | 61.97 | 60.79 | 61.94 | 9,296,216 | +0.60(+0.98%) |
Apr 02, 2009 | 61.08 | 62.22 | 60.84 | 61.34 | 13,768,470 | +1.74(+2.92%) |
Apr 01, 2009 | 57.75 | 59.87 | 57.61 | 59.60 | 9,090,047 | +0.93(+1.59%) |
Mar 31, 2009 | 58.52 | 59.61 | 58.14 | 58.67 | 12,215,232 | +0.73(+1.27%) |
Mar 30, 2009 | 58.66 | 58.74 | 57.31 | 57.94 | 9,066,635 | -3.16(-5.17%) |
Mar 26, 2009 | 60.49 | 61.25 | 59.92 | 61.10 | 12,011,709 | +1.27(+2.12%) |
Mar 25, 2009 | 59.73 | 60.82 | 58.15 | 59.83 | 10,781,340 | +0.09(+0.15%) |
Mar 24, 2009 | 60.14 | 60.97 | 59.61 | 59.74 | 10,713,763 | -1.17(-1.91%) |
Mar 23, 2009 | 59.07 | 60.92 | 58.97 | 60.91 | 12,049,168 | +4.14(+7.29%) |
Mar 20, 2009 | 58.33 | 58.38 | 56.68 | 56.77 | 11,197,557 | -1.23(-2.12%) |
Mar 19, 2009 | 59.51 | 59.56 | 57.86 | 58.00 | 13,858,570 | -0.78(-1.32%) |
Mar 18, 2009 | 57.21 | 59.48 | 56.66 | 58.78 | 13,993,042 | +1.30(+2.26%) |
Mar 17, 2009 | 55.88 | 57.56 | 55.47 | 57.48 | 9,522,486 | +1.67(+3.00%) |
Mar 16, 2009 | 56.61 | 57.32 | 55.70 | 55.81 | 14,065,388 | -0.14(-0.25%) |
Mar 13, 2009 | 55.88 | 56.15 | 54.94 | 55.95 | 0 | +0.45(+0.81%) |
Mar 12, 2009 | 53.35 | 55.69 | 52.90 | 55.50 | 15,983,160 | +2.16(+4.06%) |
Mar 11, 2009 | 53.63 | 54.20 | 52.81 | 53.34 | 12,315,831 | +0.26(+0.48%) |
Mar 10, 2009 | 51.09 | 53.18 | 50.97 | 53.08 | 11,881,305 | +3.07(+6.13%) |
Mar 09, 2009 | 49.99 | 51.44 | 49.77 | 50.02 | 8,779,633 | -0.56(-1.10%) |
Mar 06, 2009 | 51.02 | 51.77 | 49.30 | 50.57 | 0 | -0.01(-0.01%) |
Mar 05, 2009 | 51.53 | 52.08 | 50.44 | 50.58 | 8,040,907 | -2.19(-4.16%) |
Mar 04, 2009 | 52.37 | 53.55 | 51.75 | 52.77 | 9,481,241 | +0.85(+1.64%) |