Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 39.47 | 40.11 | 38.89 | 39.45 | 500,531 | +0.96(+2.48%) |
May 28, 2009 | 37.43 | 39.50 | 37.43 | 38.49 | 818,059 | +1.15(+3.08%) |
May 27, 2009 | 36.81 | 37.80 | 36.47 | 37.34 | 746,392 | +0.82(+2.25%) |
May 26, 2009 | 35.32 | 36.52 | 34.94 | 36.52 | 428,325 | +0.71(+1.98%) |
May 22, 2009 | 35.96 | 36.55 | 35.79 | 35.81 | 137,501 | +0.05(+0.14%) |
May 21, 2009 | 36.65 | 36.75 | 35.53 | 35.76 | 422,705 | -1.23(-3.33%) |
May 20, 2009 | 36.84 | 37.33 | 36.65 | 36.99 | 841,772 | +1.13(+3.16%) |
May 19, 2009 | 35.64 | 36.11 | 35.38 | 35.85 | 536,519 | -0.22(-0.61%) |
May 18, 2009 | 35.00 | 36.09 | 35.00 | 36.07 | 331,649 | +1.45(+4.19%) |
May 15, 2009 | 34.96 | 35.22 | 34.31 | 34.62 | 305,515 | -0.32(-0.90%) |
May 14, 2009 | 34.67 | 35.19 | 33.98 | 34.94 | 469,805 | -0.07(-0.19%) |
May 13, 2009 | 36.18 | 36.39 | 34.93 | 35.00 | 555,333 | -1.69(-4.61%) |
May 12, 2009 | 36.63 | 37.06 | 35.76 | 36.70 | 318,940 | +0.59(+1.63%) |
May 11, 2009 | 36.50 | 36.72 | 35.93 | 36.11 | 207,074 | -0.81(-2.19%) |
May 08, 2009 | 36.64 | 37.22 | 35.89 | 36.92 | 251,002 | +0.91(+2.54%) |
May 07, 2009 | 37.35 | 37.83 | 35.32 | 36.00 | 324,628 | -0.50(-1.37%) |
May 06, 2009 | 36.82 | 37.22 | 36.24 | 36.50 | 493,063 | +0.34(+0.95%) |
May 05, 2009 | 36.56 | 36.66 | 34.94 | 36.15 | 1,001,542 | -1.01(-2.72%) |
May 04, 2009 | 36.34 | 37.16 | 36.29 | 37.16 | 481,618 | +1.36(+3.81%) |
May 01, 2009 | 34.58 | 36.03 | 34.37 | 35.80 | 587,017 | +1.22(+3.53%) |
Apr 30, 2009 | 35.17 | 35.76 | 34.00 | 34.58 | 737,891 | -0.53(-1.51%) |
Apr 29, 2009 | 34.48 | 35.42 | 34.32 | 35.11 | 307,982 | +1.12(+3.30%) |
Apr 28, 2009 | 33.45 | 34.28 | 33.44 | 33.99 | 542,391 | -0.17(-0.49%) |
Apr 27, 2009 | 33.94 | 34.42 | 33.66 | 34.16 | 609,059 | -0.47(-1.37%) |
Apr 24, 2009 | 33.03 | 34.90 | 32.91 | 34.63 | 941,324 | +0.94(+2.80%) |
Apr 23, 2009 | 33.24 | 34.02 | 33.10 | 33.69 | 1,259,228 | +0.96(+2.93%) |
Apr 22, 2009 | 31.82 | 33.51 | 31.78 | 32.73 | 1,427,899 | +0.79(+2.47%) |
Apr 21, 2009 | 31.25 | 32.23 | 30.67 | 31.94 | 1,274,401 | +0.36(+1.14%) |
Apr 20, 2009 | 31.98 | 32.06 | 31.15 | 31.58 | 508,678 | -1.04(-3.20%) |
Apr 17, 2009 | 32.20 | 32.76 | 31.89 | 32.62 | 999,715 | +0.73(+2.29%) |
Apr 16, 2009 | 31.75 | 32.03 | 31.34 | 31.89 | 828,226 | +0.20(+0.62%) |
Apr 15, 2009 | 30.87 | 31.85 | 30.87 | 31.69 | 489,195 | +0.47(+1.52%) |
Apr 14, 2009 | 31.80 | 32.55 | 31.01 | 31.22 | 954,016 | -1.03(-3.18%) |
Apr 13, 2009 | 33.12 | 33.74 | 32.05 | 32.25 | 992,571 | -1.13(-3.39%) |
Apr 09, 2009 | 32.82 | 33.71 | 32.60 | 33.38 | 782,406 | +1.25(+3.91%) |
Apr 08, 2009 | 33.01 | 33.01 | 31.38 | 32.12 | 928,335 | +0.74(+2.37%) |
Apr 07, 2009 | 31.23 | 31.54 | 30.64 | 31.38 | 817,243 | -0.42(-1.31%) |
Apr 06, 2009 | 32.18 | 32.18 | 31.24 | 31.79 | 493,082 | -0.72(-2.22%) |
Apr 03, 2009 | 32.13 | 32.82 | 31.80 | 32.52 | 640,052 | +0.52(+1.64%) |
Apr 02, 2009 | 31.29 | 32.68 | 31.29 | 31.99 | 1,229,125 | +1.28(+4.17%) |
Apr 01, 2009 | 29.94 | 30.80 | 29.61 | 30.71 | 905,953 | +0.32(+1.04%) |
Mar 31, 2009 | 30.65 | 31.16 | 30.28 | 30.40 | 800,821 | -0.16(-0.52%) |
Mar 30, 2009 | 30.58 | 30.70 | 29.87 | 30.55 | 1,073,594 | -1.36(-4.26%) |
Mar 26, 2009 | 31.20 | 32.25 | 30.83 | 31.91 | 820,798 | +0.88(+2.82%) |
Mar 25, 2009 | 31.50 | 31.63 | 30.13 | 31.04 | 619,428 | -0.18(-0.59%) |
Mar 24, 2009 | 31.76 | 31.83 | 31.16 | 31.22 | 685,439 | -0.72(-2.26%) |
Mar 23, 2009 | 31.72 | 31.94 | 31.46 | 31.94 | 1,145,456 | +1.82(+6.06%) |
Mar 20, 2009 | 31.26 | 31.26 | 29.97 | 30.12 | 1,176,345 | -0.63(-2.04%) |
Mar 19, 2009 | 31.29 | 31.29 | 30.32 | 30.75 | 1,604,900 | +0.32(+1.07%) |
Mar 18, 2009 | 30.02 | 30.65 | 28.80 | 30.42 | 1,055,978 | +0.37(+1.24%) |
Mar 17, 2009 | 29.32 | 30.11 | 28.88 | 30.05 | 770,247 | +0.85(+2.92%) |
Mar 16, 2009 | 30.19 | 30.19 | 28.98 | 29.20 | 1,013,882 | -0.69(-2.32%) |
Mar 13, 2009 | 30.54 | 30.54 | 29.57 | 29.89 | 0 | -0.61(-1.99%) |
Mar 12, 2009 | 29.53 | 30.52 | 28.88 | 30.50 | 712,682 | +1.14(+3.88%) |
Mar 11, 2009 | 30.07 | 30.36 | 28.88 | 29.36 | 825,930 | -0.83(-2.74%) |
Mar 10, 2009 | 29.47 | 30.75 | 29.31 | 30.18 | 1,033,837 | +1.05(+3.59%) |
Mar 09, 2009 | 29.20 | 30.32 | 28.91 | 29.14 | 784,965 | -0.22(-0.74%) |
Mar 06, 2009 | 29.23 | 29.91 | 28.55 | 29.35 | 0 | +0.45(+1.57%) |
Mar 05, 2009 | 28.29 | 29.28 | 28.10 | 28.90 | 1,507,212 | -0.45(-1.54%) |
Mar 04, 2009 | 29.82 | 31.14 | 29.24 | 29.35 | 1,552,339 | +0.66(+2.30%) |