Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 39.69 | 40.05 | 39.44 | 40.01 | 1,873,960 | +0.98(+2.51%) |
May 28, 2009 | 38.66 | 39.14 | 38.20 | 39.03 | 1,474,091 | +0.77(+2.00%) |
May 27, 2009 | 38.91 | 39.47 | 38.11 | 38.27 | 2,441,339 | +0.03(+0.08%) |
May 26, 2009 | 37.11 | 38.64 | 37.11 | 38.24 | 2,466,305 | +0.53(+1.40%) |
May 22, 2009 | 37.91 | 38.30 | 37.67 | 37.71 | 1,046,165 | -0.05(-0.13%) |
May 21, 2009 | 38.20 | 38.24 | 37.18 | 37.76 | 1,675,165 | -0.91(-2.35%) |
May 20, 2009 | 39.23 | 39.65 | 38.56 | 38.67 | 1,431,891 | -0.40(-1.03%) |
May 19, 2009 | 39.19 | 39.65 | 38.74 | 39.07 | 1,609,942 | -0.41(-1.04%) |
May 18, 2009 | 39.06 | 39.62 | 38.55 | 39.49 | 1,994,234 | +1.28(+3.36%) |
May 15, 2009 | 38.55 | 38.91 | 37.92 | 38.20 | 1,350,991 | -0.40(-1.05%) |
May 14, 2009 | 37.91 | 38.99 | 37.90 | 38.61 | 1,798,285 | +0.28(+0.73%) |
May 13, 2009 | 38.76 | 38.76 | 38.09 | 38.32 | 2,029,601 | -0.84(-2.16%) |
May 12, 2009 | 39.44 | 39.71 | 38.83 | 39.17 | 1,844,362 | -0.06(-0.15%) |
May 11, 2009 | 39.73 | 39.80 | 38.96 | 39.23 | 2,310,537 | -1.95(-4.73%) |
May 08, 2009 | 41.09 | 41.28 | 40.23 | 41.17 | 2,015,010 | +0.89(+2.20%) |
May 07, 2009 | 41.51 | 41.69 | 40.14 | 40.29 | 2,136,309 | -0.99(-2.40%) |
May 06, 2009 | 40.97 | 41.54 | 40.54 | 41.28 | 1,768,548 | +0.92(+2.29%) |
May 05, 2009 | 40.11 | 40.56 | 39.94 | 40.35 | 1,647,259 | -1.02(-2.48%) |
May 04, 2009 | 41.13 | 41.43 | 41.02 | 41.38 | 2,332,400 | +2.93(+7.62%) |
May 01, 2009 | 38.22 | 38.45 | 37.85 | 38.45 | 1,197,994 | +0.23(+0.60%) |
Apr 30, 2009 | 38.74 | 38.82 | 37.91 | 38.22 | 1,255,928 | +0.17(+0.44%) |
Apr 29, 2009 | 37.52 | 38.55 | 37.52 | 38.05 | 1,631,199 | +1.36(+3.70%) |
Apr 28, 2009 | 36.42 | 37.02 | 36.35 | 36.69 | 1,768,165 | -0.82(-2.19%) |
Apr 27, 2009 | 37.37 | 37.75 | 37.17 | 37.52 | 2,162,124 | -1.45(-3.72%) |
Apr 24, 2009 | 38.91 | 39.26 | 38.58 | 38.97 | 2,160,372 | +0.53(+1.39%) |
Apr 23, 2009 | 38.40 | 38.73 | 37.82 | 38.43 | 1,634,717 | +1.09(+2.92%) |
Apr 22, 2009 | 37.48 | 38.04 | 37.17 | 37.34 | 2,753,035 | -1.86(-4.75%) |
Apr 21, 2009 | 37.79 | 39.40 | 37.71 | 39.20 | 2,174,044 | +0.99(+2.59%) |
Apr 20, 2009 | 38.97 | 39.23 | 38.05 | 38.22 | 2,593,543 | -1.28(-3.23%) |
Apr 17, 2009 | 39.42 | 39.77 | 39.08 | 39.49 | 1,897,580 | +0.06(+0.15%) |
Apr 16, 2009 | 39.55 | 39.87 | 39.05 | 39.44 | 1,901,007 | -0.12(-0.29%) |
Apr 15, 2009 | 38.63 | 39.64 | 38.36 | 39.55 | 2,004,777 | +1.02(+2.64%) |
Apr 14, 2009 | 39.33 | 39.33 | 38.40 | 38.53 | 1,990,941 | -1.75(-4.35%) |
Apr 13, 2009 | 39.69 | 40.63 | 39.46 | 40.29 | 1,561,397 | +0.80(+2.03%) |
Apr 09, 2009 | 39.57 | 39.70 | 39.24 | 39.49 | 1,998,632 | +1.63(+4.31%) |
Apr 08, 2009 | 37.61 | 38.61 | 37.59 | 37.85 | 1,334,328 | +0.32(+0.87%) |
Apr 07, 2009 | 37.92 | 38.01 | 37.41 | 37.53 | 870,447 | -0.74(-1.92%) |
Apr 06, 2009 | 38.29 | 38.66 | 37.63 | 38.27 | 1,063,562 | -0.02(-0.06%) |
Apr 03, 2009 | 38.00 | 38.48 | 37.62 | 38.29 | 1,531,422 | +0.04(+0.11%) |
Apr 02, 2009 | 37.37 | 39.02 | 37.37 | 38.24 | 2,973,283 | +2.09(+5.77%) |
Apr 01, 2009 | 35.58 | 36.37 | 35.14 | 36.16 | 1,768,074 | +0.62(+1.75%) |
Mar 31, 2009 | 35.79 | 36.01 | 35.39 | 35.54 | 2,052,976 | +0.66(+1.90%) |
Mar 30, 2009 | 35.01 | 35.10 | 34.35 | 34.87 | 1,828,806 | -2.34(-6.28%) |
Mar 26, 2009 | 37.05 | 37.74 | 36.68 | 37.21 | 2,477,476 | +0.97(+2.69%) |
Mar 25, 2009 | 36.05 | 37.05 | 35.36 | 36.24 | 2,937,814 | +0.06(+0.16%) |
Mar 24, 2009 | 35.87 | 37.30 | 35.77 | 36.18 | 2,908,283 | -1.00(-2.68%) |
Mar 23, 2009 | 36.38 | 37.29 | 36.32 | 37.18 | 3,166,108 | +3.22(+9.48%) |
Mar 20, 2009 | 34.05 | 34.74 | 33.81 | 33.96 | 3,430,352 | -0.54(-1.57%) |
Mar 19, 2009 | 35.36 | 35.57 | 34.46 | 34.50 | 3,414,243 | -0.35(-0.99%) |
Mar 18, 2009 | 34.14 | 35.82 | 33.63 | 34.84 | 4,014,069 | +0.23(+0.67%) |
Mar 17, 2009 | 33.68 | 34.64 | 33.39 | 34.61 | 3,338,290 | -0.09(-0.27%) |
Mar 16, 2009 | 35.09 | 35.73 | 34.69 | 34.71 | 3,706,132 | +0.90(+2.67%) |
Mar 13, 2009 | 33.10 | 33.97 | 32.73 | 33.81 | 0 | +0.95(+2.90%) |
Mar 12, 2009 | 31.43 | 33.06 | 31.16 | 32.85 | 3,368,344 | +1.42(+4.52%) |
Mar 11, 2009 | 31.19 | 31.86 | 30.96 | 31.43 | 3,166,720 | +0.27(+0.88%) |
Mar 10, 2009 | 30.10 | 31.27 | 30.09 | 31.16 | 3,672,178 | +1.93(+6.59%) |
Mar 09, 2009 | 29.21 | 29.90 | 29.00 | 29.23 | 2,354,004 | -0.40(-1.36%) |
Mar 06, 2009 | 30.29 | 30.32 | 28.82 | 29.63 | 0 | -0.62(-2.05%) |
Mar 05, 2009 | 30.02 | 30.63 | 29.79 | 30.25 | 2,338,598 | -0.59(-1.92%) |
Mar 04, 2009 | 30.59 | 31.46 | 30.42 | 30.85 | 4,363,487 | +2.46(+8.67%) |