Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 46.84 | 47.38 | 46.11 | 46.16 | 27,440 | +0.13(+0.28%) |
May 28, 2009 | 46.08 | 46.56 | 45.97 | 46.03 | 27,059 | -0.05(-0.12%) |
May 27, 2009 | 45.73 | 46.71 | 45.73 | 46.08 | 16,778 | +1.04(+2.32%) |
May 26, 2009 | 45.30 | 45.70 | 44.54 | 45.04 | 58,887 | -0.81(-1.76%) |
May 22, 2009 | 44.97 | 46.55 | 44.82 | 45.84 | 8,868 | +0.54(+1.19%) |
May 21, 2009 | 45.40 | 45.57 | 45.04 | 45.30 | 13,834 | -0.43(-0.94%) |
May 20, 2009 | 45.92 | 47.21 | 45.70 | 45.73 | 34,610 | +2.35(+5.42%) |
May 19, 2009 | 43.00 | 44.11 | 42.69 | 43.38 | 34,693 | +0.77(+1.80%) |
May 18, 2009 | 43.19 | 43.27 | 42.32 | 42.62 | 13,890 | +0.92(+2.21%) |
May 15, 2009 | 41.46 | 42.48 | 41.46 | 41.70 | 27,534 | +0.60(+1.46%) |
May 14, 2009 | 40.47 | 41.50 | 40.47 | 41.10 | 8,686 | +1.09(+2.73%) |
May 13, 2009 | 40.31 | 40.31 | 39.62 | 40.01 | 12,461 | -0.80(-1.96%) |
May 12, 2009 | 40.41 | 41.29 | 40.12 | 40.80 | 14,723 | +0.28(+0.70%) |
May 11, 2009 | 40.56 | 41.46 | 39.64 | 40.52 | 25,619 | -2.28(-5.33%) |
May 08, 2009 | 41.54 | 42.82 | 41.54 | 42.80 | 17,147 | +0.95(+2.28%) |
May 07, 2009 | 42.31 | 42.42 | 40.80 | 41.85 | 24,978 | -0.15(-0.37%) |
May 06, 2009 | 42.23 | 42.42 | 41.35 | 42.00 | 24,642 | +1.23(+3.01%) |
May 05, 2009 | 40.70 | 41.01 | 40.47 | 40.77 | 13,803 | +0.92(+2.31%) |
May 04, 2009 | 39.98 | 40.20 | 39.35 | 39.85 | 45,181 | +1.23(+3.18%) |
May 01, 2009 | 37.93 | 38.62 | 37.69 | 38.62 | 30,402 | +0.85(+2.26%) |
Apr 30, 2009 | 38.22 | 38.30 | 37.77 | 37.77 | 49,358 | +0.48(+1.30%) |
Apr 29, 2009 | 37.46 | 37.68 | 37.05 | 37.29 | 11,164 | +0.38(+1.04%) |
Apr 28, 2009 | 36.67 | 37.36 | 36.67 | 36.90 | 7,098 | +0.20(+0.54%) |
Apr 27, 2009 | 36.83 | 37.56 | 36.70 | 36.70 | 17,730 | -0.19(-0.52%) |
Apr 24, 2009 | 37.00 | 37.51 | 36.52 | 36.90 | 22,002 | +0.68(+1.89%) |
Apr 23, 2009 | 36.67 | 36.67 | 35.59 | 36.21 | 22,148 | +0.42(+1.18%) |
Apr 22, 2009 | 36.01 | 36.26 | 35.39 | 35.79 | 18,231 | +0.26(+0.73%) |
Apr 21, 2009 | 34.39 | 35.77 | 33.33 | 35.53 | 35,550 | +0.42(+1.20%) |
Apr 20, 2009 | 35.31 | 35.51 | 34.55 | 35.11 | 26,294 | -1.84(-4.97%) |
Apr 17, 2009 | 36.68 | 37.57 | 36.68 | 36.94 | 18,863 | -0.45(-1.21%) |
Apr 16, 2009 | 36.93 | 37.40 | 36.63 | 37.40 | 26,232 | -0.33(-0.88%) |
Apr 15, 2009 | 37.05 | 37.90 | 37.05 | 37.73 | 15,931 | +0.25(+0.66%) |
Apr 14, 2009 | 36.59 | 37.53 | 36.57 | 37.48 | 19,375 | +0.35(+0.95%) |
Apr 13, 2009 | 36.86 | 37.55 | 36.69 | 37.13 | 28,333 | -1.11(-2.91%) |
Apr 09, 2009 | 37.80 | 38.32 | 37.54 | 38.24 | 17,514 | +0.49(+1.30%) |
Apr 08, 2009 | 37.45 | 37.93 | 36.95 | 37.75 | 12,102 | +0.40(+1.07%) |
Apr 07, 2009 | 36.86 | 37.93 | 36.60 | 37.35 | 19,056 | +0.40(+1.08%) |
Apr 06, 2009 | 37.43 | 37.78 | 36.53 | 36.95 | 25,633 | -0.41(-1.11%) |
Apr 03, 2009 | 38.01 | 38.01 | 36.93 | 37.36 | 9,397 | -0.46(-1.22%) |
Apr 02, 2009 | 36.97 | 37.99 | 36.72 | 37.83 | 31,854 | +1.09(+2.97%) |
Apr 01, 2009 | 36.47 | 37.66 | 36.17 | 36.73 | 22,450 | -0.30(-0.81%) |
Mar 31, 2009 | 36.87 | 37.20 | 35.90 | 37.03 | 30,518 | -0.02(-0.06%) |
Mar 30, 2009 | 37.27 | 37.33 | 36.07 | 37.06 | 20,671 | -1.28(-3.34%) |
Mar 26, 2009 | 37.98 | 38.61 | 37.53 | 38.34 | 26,068 | +1.42(+3.85%) |
Mar 25, 2009 | 36.57 | 37.89 | 36.57 | 36.92 | 43,579 | +0.77(+2.12%) |
Mar 24, 2009 | 35.71 | 36.51 | 35.65 | 36.15 | 30,707 | +0.15(+0.41%) |
Mar 23, 2009 | 36.66 | 37.03 | 35.71 | 36.01 | 48,061 | +0.64(+1.82%) |
Mar 20, 2009 | 35.63 | 35.80 | 35.36 | 35.36 | 14,135 | -0.26(-0.73%) |
Mar 19, 2009 | 36.05 | 36.26 | 35.32 | 35.62 | 8,696 | +0.22(+0.63%) |
Mar 18, 2009 | 35.38 | 36.20 | 34.94 | 35.40 | 20,891 | -0.15(-0.43%) |
Mar 17, 2009 | 35.08 | 35.58 | 34.86 | 35.55 | 28,175 | +0.54(+1.54%) |
Mar 16, 2009 | 34.95 | 35.71 | 34.55 | 35.01 | 79,090 | -0.31(-0.87%) |
Mar 13, 2009 | 35.40 | 35.70 | 35.08 | 35.32 | 8,513 | -0.31(-0.88%) |
Mar 12, 2009 | 34.05 | 35.97 | 34.05 | 35.64 | 12,921 | +2.33(+7.01%) |
Mar 11, 2009 | 33.91 | 33.99 | 32.83 | 33.30 | 15,425 | -0.57(-1.68%) |
Mar 10, 2009 | 33.04 | 34.06 | 33.04 | 33.87 | 10,421 | +0.85(+2.58%) |
Mar 09, 2009 | 33.22 | 33.74 | 33.01 | 33.02 | 34,183 | +1.61(+5.13%) |
Mar 06, 2009 | 31.19 | 31.91 | 31.03 | 31.41 | 15,317 | +0.31(+0.99%) |
Mar 05, 2009 | 32.15 | 33.59 | 30.99 | 31.10 | 12,714 | -2.20(-6.60%) |
Mar 04, 2009 | 32.65 | 33.40 | 32.45 | 33.29 | 11,624 | +2.01(+6.43%) |