Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 36.90 | 37.31 | 36.42 | 37.10 | 320,801 | +0.28(+0.76%) |
May 28, 2009 | 36.73 | 36.89 | 35.97 | 36.82 | 181,287 | -0.01(-0.02%) |
May 27, 2009 | 37.49 | 37.49 | 36.47 | 36.83 | 245,942 | -0.31(-0.85%) |
May 26, 2009 | 35.93 | 37.16 | 35.59 | 37.15 | 173,015 | +0.87(+2.40%) |
May 22, 2009 | 36.79 | 37.89 | 36.10 | 36.28 | 219,436 | +0.03(+0.07%) |
May 21, 2009 | 35.41 | 36.35 | 34.60 | 36.25 | 300,615 | +0.26(+0.72%) |
May 20, 2009 | 35.37 | 36.25 | 35.18 | 35.99 | 301,487 | +0.61(+1.73%) |
May 19, 2009 | 35.61 | 35.96 | 34.37 | 35.38 | 241,517 | -0.69(-1.92%) |
May 18, 2009 | 34.78 | 36.13 | 34.26 | 36.07 | 240,848 | +1.44(+4.15%) |
May 15, 2009 | 34.32 | 35.38 | 34.16 | 34.63 | 217,640 | +0.00(+0.00%) |
May 14, 2009 | 34.71 | 35.11 | 34.00 | 34.63 | 369,500 | -0.34(-0.98%) |
May 13, 2009 | 36.92 | 37.94 | 34.79 | 34.97 | 508,727 | -2.72(-7.20%) |
May 12, 2009 | 38.96 | 39.77 | 37.37 | 37.69 | 256,383 | -0.86(-2.24%) |
May 11, 2009 | 37.57 | 38.71 | 36.23 | 38.55 | 251,910 | +0.51(+1.35%) |
May 08, 2009 | 37.87 | 38.97 | 37.27 | 38.04 | 337,818 | +0.44(+1.17%) |
May 07, 2009 | 39.59 | 39.94 | 37.26 | 37.60 | 321,250 | -1.05(-2.72%) |
May 06, 2009 | 39.38 | 39.56 | 37.98 | 38.65 | 330,436 | -0.26(-0.67%) |
May 05, 2009 | 39.33 | 39.78 | 37.89 | 38.91 | 318,572 | -0.33(-0.85%) |
May 04, 2009 | 38.66 | 41.08 | 38.26 | 39.24 | 443,315 | -0.19(-0.48%) |
May 01, 2009 | 36.20 | 40.31 | 36.12 | 39.43 | 543,209 | +3.77(+10.56%) |
Apr 30, 2009 | 36.00 | 36.72 | 35.26 | 35.66 | 467,398 | +0.39(+1.10%) |
Apr 29, 2009 | 32.64 | 36.41 | 31.97 | 35.28 | 328,418 | +2.72(+8.34%) |
Apr 28, 2009 | 31.90 | 32.91 | 31.47 | 32.56 | 185,759 | +0.17(+0.53%) |
Apr 27, 2009 | 31.31 | 32.77 | 31.31 | 32.39 | 213,265 | +0.59(+1.87%) |
Apr 24, 2009 | 31.41 | 32.15 | 31.22 | 31.80 | 183,636 | +0.27(+0.86%) |
Apr 23, 2009 | 31.36 | 31.94 | 30.68 | 31.53 | 288,127 | -0.01(-0.03%) |
Apr 22, 2009 | 30.88 | 32.55 | 30.50 | 31.54 | 308,282 | +0.43(+1.39%) |
Apr 21, 2009 | 29.67 | 31.11 | 29.67 | 31.11 | 179,848 | +1.39(+4.69%) |
Apr 20, 2009 | 30.42 | 31.15 | 29.68 | 29.71 | 177,446 | -1.02(-3.31%) |
Apr 17, 2009 | 30.25 | 31.12 | 30.23 | 30.73 | 149,049 | +0.62(+2.06%) |
Apr 16, 2009 | 29.67 | 30.22 | 29.23 | 30.11 | 111,568 | +0.74(+2.51%) |
Apr 15, 2009 | 28.87 | 29.47 | 28.69 | 29.37 | 171,650 | +0.50(+1.74%) |
Apr 14, 2009 | 28.91 | 29.14 | 28.42 | 28.87 | 154,590 | -0.17(-0.59%) |
Apr 13, 2009 | 28.72 | 29.12 | 28.16 | 29.04 | 250,798 | +0.25(+0.87%) |
Apr 09, 2009 | 28.77 | 29.17 | 28.50 | 28.79 | 212,109 | +0.22(+0.76%) |
Apr 08, 2009 | 28.91 | 28.91 | 27.87 | 28.57 | 120,525 | +0.46(+1.63%) |
Apr 07, 2009 | 28.27 | 28.50 | 27.58 | 28.11 | 185,557 | -0.46(-1.60%) |
Apr 06, 2009 | 28.42 | 28.89 | 27.30 | 28.57 | 291,462 | -0.35(-1.21%) |
Apr 03, 2009 | 31.10 | 31.10 | 28.49 | 28.92 | 383,222 | -1.62(-5.30%) |
Apr 02, 2009 | 30.23 | 30.54 | 28.90 | 30.54 | 510,273 | +0.12(+0.38%) |
Apr 01, 2009 | 30.85 | 30.85 | 29.47 | 30.42 | 212,308 | -0.28(-0.91%) |
Mar 31, 2009 | 30.80 | 31.06 | 29.90 | 30.70 | 239,490 | -0.09(-0.29%) |
Mar 30, 2009 | 30.24 | 31.22 | 29.38 | 30.79 | 220,064 | -1.45(-4.49%) |
Mar 26, 2009 | 31.12 | 32.37 | 30.63 | 32.24 | 231,483 | +1.08(+3.46%) |
Mar 25, 2009 | 31.09 | 32.28 | 30.44 | 31.16 | 169,242 | -0.01(-0.03%) |
Mar 24, 2009 | 31.35 | 32.95 | 31.02 | 31.17 | 175,364 | -0.18(-0.57%) |
Mar 23, 2009 | 29.90 | 31.35 | 29.61 | 31.35 | 307,879 | +2.00(+6.83%) |
Mar 20, 2009 | 28.09 | 30.05 | 28.09 | 29.34 | 206,288 | +1.29(+4.58%) |
Mar 19, 2009 | 27.66 | 28.45 | 27.66 | 28.06 | 102,953 | -0.40(-1.39%) |
Mar 18, 2009 | 28.40 | 28.45 | 27.56 | 28.45 | 135,383 | +0.06(+0.22%) |
Mar 17, 2009 | 28.79 | 28.79 | 27.03 | 28.39 | 200,855 | -0.57(-1.96%) |
Mar 16, 2009 | 28.33 | 29.60 | 28.33 | 28.96 | 178,667 | +0.24(+0.85%) |
Mar 13, 2009 | 29.49 | 30.04 | 28.31 | 28.72 | 277,979 | -0.80(-2.71%) |
Mar 12, 2009 | 26.97 | 30.34 | 25.95 | 29.52 | 212,440 | +2.24(+8.21%) |
Mar 11, 2009 | 27.08 | 27.58 | 26.76 | 27.28 | 231,129 | +0.35(+1.30%) |
Mar 10, 2009 | 24.98 | 26.93 | 24.50 | 26.93 | 335,995 | +1.80(+7.16%) |
Mar 09, 2009 | 25.51 | 25.88 | 24.98 | 25.13 | 150,378 | -0.76(-2.92%) |
Mar 06, 2009 | 25.33 | 25.99 | 24.92 | 25.88 | 176,504 | +0.64(+2.53%) |
Mar 05, 2009 | 25.78 | 25.98 | 24.47 | 25.25 | 171,179 | -0.14(-0.57%) |
Mar 04, 2009 | 25.64 | 25.87 | 25.05 | 25.39 | 343,867 | +0.82(+3.33%) |