Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 36.35 | 36.77 | 36.15 | 36.76 | 538,977 | +0.56(+1.56%) |
May 28, 2009 | 35.99 | 36.34 | 35.52 | 36.20 | 638,593 | +0.44(+1.24%) |
May 27, 2009 | 36.30 | 36.50 | 35.73 | 35.75 | 590,070 | -0.54(-1.48%) |
May 26, 2009 | 35.16 | 36.39 | 35.04 | 36.29 | 594,694 | +0.92(+2.59%) |
May 22, 2009 | 35.51 | 35.74 | 35.18 | 35.38 | 662,981 | -0.04(-0.12%) |
May 21, 2009 | 35.64 | 35.72 | 35.05 | 35.42 | 946,492 | -0.59(-1.64%) |
May 20, 2009 | 36.34 | 36.73 | 35.93 | 36.01 | 1,105,005 | -0.04(-0.12%) |
May 19, 2009 | 35.99 | 36.34 | 35.85 | 36.05 | 788,385 | +0.03(+0.07%) |
May 18, 2009 | 35.42 | 36.04 | 35.23 | 36.03 | 671,821 | +0.92(+2.61%) |
May 15, 2009 | 35.21 | 35.58 | 34.96 | 35.11 | 824,219 | -0.15(-0.44%) |
May 14, 2009 | 35.12 | 35.54 | 35.04 | 35.27 | 552,764 | +0.21(+0.61%) |
May 13, 2009 | 35.35 | 35.46 | 34.93 | 35.05 | 1,205,254 | -0.80(-2.22%) |
May 12, 2009 | 36.11 | 36.14 | 35.46 | 35.85 | 1,167,298 | -0.03(-0.10%) |
May 11, 2009 | 35.85 | 36.14 | 35.58 | 35.88 | 635,321 | -0.33(-0.92%) |
May 08, 2009 | 36.19 | 36.40 | 35.78 | 36.22 | 846,728 | +0.49(+1.36%) |
May 07, 2009 | 36.58 | 36.58 | 35.52 | 35.73 | 893,711 | -0.48(-1.32%) |
May 06, 2009 | 36.51 | 36.51 | 35.85 | 36.21 | 1,034,240 | +0.09(+0.24%) |
May 05, 2009 | 36.11 | 36.17 | 35.81 | 36.12 | 1,052,918 | -0.02(-0.05%) |
May 04, 2009 | 35.46 | 36.14 | 35.42 | 36.14 | 1,067,975 | +0.86(+2.42%) |
May 01, 2009 | 35.22 | 35.39 | 34.81 | 35.28 | 885,970 | +0.15(+0.41%) |
Apr 30, 2009 | 35.56 | 35.83 | 34.93 | 35.14 | 841,873 | +0.03(+0.10%) |
Apr 29, 2009 | 34.77 | 35.52 | 34.69 | 35.10 | 1,015,142 | +0.72(+2.09%) |
Apr 28, 2009 | 34.21 | 34.75 | 34.10 | 34.39 | 582,063 | -0.11(-0.32%) |
Apr 27, 2009 | 34.37 | 34.93 | 34.27 | 34.50 | 930,528 | -0.14(-0.40%) |
Apr 24, 2009 | 34.42 | 34.91 | 34.23 | 34.63 | 1,109,915 | +0.56(+1.63%) |
Apr 23, 2009 | 33.99 | 34.13 | 33.51 | 34.08 | 938,156 | +0.17(+0.50%) |
Apr 22, 2009 | 33.78 | 34.55 | 33.68 | 33.91 | 890,412 | -0.10(-0.30%) |
Apr 21, 2009 | 33.33 | 34.03 | 33.33 | 34.01 | 1,230,518 | +0.47(+1.41%) |
Apr 20, 2009 | 34.11 | 34.12 | 33.45 | 33.54 | 648,911 | -1.07(-3.10%) |
Apr 17, 2009 | 34.74 | 34.78 | 34.30 | 34.61 | 590,965 | +0.09(+0.27%) |
Apr 16, 2009 | 34.08 | 34.67 | 33.83 | 34.51 | 574,084 | +0.67(+1.97%) |
Apr 15, 2009 | 33.53 | 33.86 | 33.37 | 33.85 | 834,442 | +0.18(+0.53%) |
Apr 14, 2009 | 33.86 | 34.12 | 33.60 | 33.67 | 668,010 | -0.48(-1.40%) |
Apr 13, 2009 | 34.10 | 34.35 | 33.74 | 34.15 | 703,497 | -0.03(-0.08%) |
Apr 09, 2009 | 33.97 | 34.30 | 33.79 | 34.17 | 937,345 | +0.92(+2.75%) |
Apr 08, 2009 | 33.01 | 33.39 | 32.81 | 33.26 | 709,318 | +0.51(+1.56%) |
Apr 07, 2009 | 33.11 | 33.15 | 32.69 | 32.75 | 3,282,550 | -0.74(-2.21%) |
Apr 06, 2009 | 33.50 | 33.58 | 33.01 | 33.49 | 750,787 | -0.32(-0.94%) |
Apr 03, 2009 | 33.62 | 33.80 | 33.27 | 33.80 | 668,128 | +0.30(+0.89%) |
Apr 02, 2009 | 33.22 | 34.00 | 33.12 | 33.51 | 572,291 | +1.00(+3.08%) |
Apr 01, 2009 | 31.79 | 32.62 | 31.61 | 32.50 | 1,393,065 | +0.55(+1.71%) |
Mar 31, 2009 | 32.21 | 32.74 | 31.96 | 31.96 | 1,608,006 | +0.07(+0.21%) |
Mar 30, 2009 | 32.05 | 32.14 | 31.50 | 31.89 | 1,409,513 | -1.47(-4.41%) |
Mar 26, 2009 | 32.81 | 33.39 | 32.74 | 33.36 | 1,344,784 | +0.87(+2.69%) |
Mar 25, 2009 | 32.59 | 33.00 | 31.71 | 32.49 | 1,230,336 | +0.00(+0.00%) |
Mar 24, 2009 | 32.78 | 32.96 | 32.42 | 32.49 | 877,912 | -0.44(-1.35%) |
Mar 23, 2009 | 32.12 | 32.97 | 32.08 | 32.93 | 773,586 | +1.80(+5.80%) |
Mar 20, 2009 | 31.75 | 31.88 | 30.96 | 31.13 | 836,761 | -0.40(-1.28%) |
Mar 19, 2009 | 32.14 | 32.19 | 31.47 | 31.53 | 1,149,291 | -0.17(-0.54%) |
Mar 18, 2009 | 31.25 | 32.16 | 30.92 | 31.70 | 1,630,956 | +0.34(+1.09%) |
Mar 17, 2009 | 30.55 | 31.36 | 30.38 | 31.36 | 655,045 | +0.93(+3.06%) |
Mar 16, 2009 | 30.97 | 31.17 | 30.41 | 30.43 | 1,245,427 | -0.24(-0.78%) |
Mar 13, 2009 | 30.70 | 30.70 | 30.18 | 30.67 | 0 | +0.19(+0.62%) |
Mar 12, 2009 | 29.50 | 30.54 | 29.19 | 30.48 | 1,063,009 | +1.03(+3.49%) |
Mar 11, 2009 | 29.55 | 29.81 | 29.24 | 29.45 | 2,672,153 | +0.21(+0.70%) |
Mar 10, 2009 | 28.19 | 29.27 | 28.19 | 29.25 | 1,143,334 | +1.47(+5.30%) |
Mar 09, 2009 | 27.93 | 28.58 | 27.67 | 27.77 | 1,171,417 | -0.36(-1.28%) |
Mar 06, 2009 | 28.42 | 28.75 | 27.55 | 28.13 | 0 | -0.14(-0.48%) |
Mar 05, 2009 | 28.79 | 29.03 | 28.18 | 28.27 | 956,201 | -0.98(-3.36%) |
Mar 04, 2009 | 29.01 | 29.70 | 28.82 | 29.25 | 1,123,710 | +0.68(+2.40%) |