Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 44.50 | 45.00 | 42.90 | 43.70 | 10,643,729 | -1.80(-3.96%) |
May 28, 2009 | 44.60 | 45.66 | 44.17 | 45.50 | 5,044,065 | +1.50(+3.41%) |
May 27, 2009 | 45.00 | 45.10 | 43.77 | 44.00 | 5,091,855 | -1.05(-2.33%) |
May 26, 2009 | 42.75 | 45.05 | 42.65 | 45.05 | 6,829,341 | +2.40(+5.63%) |
May 25, 2009 | 42.48 | 42.98 | 42.39 | 42.65 | 2,260,187 | +0.40(+0.95%) |
May 22, 2009 | 42.66 | 42.92 | 42.07 | 42.25 | 3,316,015 | -0.35(-0.82%) |
May 21, 2009 | 43.00 | 43.44 | 42.55 | 42.60 | 3,765,797 | -1.12(-2.56%) |
May 20, 2009 | 43.70 | 44.22 | 43.38 | 43.72 | 5,239,292 | +0.26(+0.60%) |
May 19, 2009 | 43.40 | 43.70 | 42.85 | 43.46 | 4,401,950 | +1.38(+3.28%) |
May 17, 2009 | 42.35 | 42.78 | 42.08 | 42.08 | 666,356 | +0.24(+0.57%) |
May 15, 2009 | 42.35 | 42.78 | 41.76 | 41.84 | 2,922,866 | -0.51(-1.20%) |
May 14, 2009 | 41.25 | 42.68 | 41.13 | 42.35 | 5,510,673 | +1.09(+2.64%) |
May 13, 2009 | 42.85 | 42.88 | 41.12 | 41.26 | 4,663,869 | -2.03(-4.69%) |
May 12, 2009 | 44.00 | 44.29 | 42.77 | 43.29 | 5,549,640 | -0.86(-1.95%) |
May 11, 2009 | 43.90 | 44.34 | 43.58 | 44.15 | 2,941,577 | -0.50(-1.12%) |
May 08, 2009 | 44.41 | 44.84 | 43.68 | 44.65 | 4,546,753 | +0.76(+1.73%) |
May 07, 2009 | 45.50 | 45.69 | 43.59 | 43.89 | 6,214,300 | -1.11(-2.47%) |
May 06, 2009 | 44.00 | 45.00 | 43.90 | 45.00 | 4,696,603 | +1.37(+3.14%) |
May 05, 2009 | 43.24 | 44.24 | 43.07 | 43.63 | 6,072,640 | +0.16(+0.37%) |
May 04, 2009 | 42.50 | 43.47 | 42.76 | 43.47 | 4,027,381 | +1.45(+3.45%) |
May 01, 2009 | 42.20 | 42.35 | 41.81 | 42.02 | 2,600,551 | -0.28(-0.66%) |
Apr 30, 2009 | 42.41 | 43.24 | 42.00 | 42.30 | 5,788,239 | +0.25(+0.59%) |
Apr 29, 2009 | 42.00 | 42.44 | 41.84 | 42.05 | 3,240,351 | +0.25(+0.60%) |
Apr 28, 2009 | 41.00 | 41.91 | 40.91 | 41.80 | 3,218,508 | +0.23(+0.55%) |
Apr 27, 2009 | 41.20 | 42.23 | 41.16 | 41.57 | 3,481,843 | -0.47(-1.12%) |
Apr 24, 2009 | 41.89 | 42.58 | 41.63 | 42.04 | 4,714,031 | +0.16(+0.38%) |
Apr 23, 2009 | 41.55 | 41.88 | 41.05 | 41.88 | 4,586,186 | +0.59(+1.43%) |
Apr 22, 2009 | 40.92 | 41.95 | 40.80 | 41.29 | 5,232,314 | -0.11(-0.27%) |
Apr 21, 2009 | 39.77 | 41.86 | 39.25 | 41.40 | 10,339,908 | -0.20(-0.48%) |
Apr 20, 2009 | 42.30 | 42.37 | 41.41 | 41.60 | 8,093,354 | -1.55(-3.59%) |
Apr 17, 2009 | 42.10 | 43.74 | 41.85 | 43.15 | 8,254,043 | +0.80(+1.89%) |
Apr 16, 2009 | 41.48 | 42.50 | 40.92 | 42.35 | 7,884,276 | +1.22(+2.97%) |
Apr 15, 2009 | 40.18 | 41.19 | 40.03 | 41.13 | 3,929,558 | +0.55(+1.36%) |
Apr 14, 2009 | 40.70 | 41.74 | 40.30 | 40.58 | 8,713,324 | -0.02(-0.05%) |
Apr 13, 2009 | 39.21 | 40.81 | 39.08 | 40.60 | 5,071,154 | +1.02(+2.58%) |
Apr 09, 2009 | 38.95 | 39.58 | 35.80 | 39.58 | 6,026,509 | +1.63(+4.30%) |
Apr 08, 2009 | 37.20 | 38.47 | 35.80 | 37.95 | 4,076,590 | +0.55(+1.47%) |
Apr 07, 2009 | 37.65 | 38.47 | 37.40 | 37.40 | 4,632,670 | -0.80(-2.09%) |
Apr 06, 2009 | 38.07 | 38.47 | 38.20 | 38.20 | 5,860,524 | -0.27(-0.70%) |
Apr 03, 2009 | 37.95 | 38.47 | 35.80 | 38.47 | 4,739,502 | +0.50(+1.32%) |
Apr 02, 2009 | 38.53 | 37.97 | 37.65 | 37.97 | 4,926,336 | +0.32(+0.85%) |
Apr 01, 2009 | 36.00 | 37.65 | 36.78 | 37.65 | 5,711,201 | +0.87(+2.37%) |
Mar 31, 2009 | 36.09 | 36.78 | 35.80 | 36.78 | 5,869,591 | +0.98(+2.74%) |
Mar 30, 2009 | 35.89 | 37.48 | 35.80 | 35.80 | 4,714,890 | -1.68(-4.48%) |
Mar 26, 2009 | 37.25 | 37.48 | 36.82 | 37.48 | 5,436,399 | +0.66(+1.79%) |
Mar 25, 2009 | 37.18 | 37.10 | 36.82 | 36.82 | 9,032,140 | -0.28(-0.75%) |
Mar 24, 2009 | 37.20 | 37.94 | 37.10 | 37.10 | 8,684,988 | -0.84(-2.21%) |
Mar 23, 2009 | 36.44 | 37.94 | 37.62 | 37.94 | 9,471,975 | +2.69(+7.63%) |
Mar 20, 2009 | 36.00 | 35.40 | 35.25 | 35.25 | 7,836,408 | -0.15(-0.42%) |
Mar 19, 2009 | 36.75 | 36.69 | 35.40 | 35.40 | 6,635,084 | -0.99(-2.72%) |
Mar 18, 2009 | 35.80 | 36.50 | 36.06 | 36.39 | 7,553,757 | -0.05(-0.14%) |
Mar 17, 2009 | 35.75 | 36.44 | 35.53 | 36.44 | 5,967,623 | +0.91(+2.56%) |
Mar 16, 2009 | 35.75 | 36.97 | 35.44 | 35.53 | 8,665,049 | +0.09(+0.25%) |
Mar 13, 2009 | 35.29 | 35.50 | 34.25 | 35.44 | 7,506,947 | +0.44(+1.26%) |
Mar 12, 2009 | 33.32 | 35.34 | 32.90 | 35.00 | 9,442,444 | +1.43(+4.26%) |
Mar 11, 2009 | 33.00 | 34.15 | 32.69 | 33.57 | 10,467,912 | +0.63(+1.91%) |
Mar 10, 2009 | 29.51 | 33.00 | 29.32 | 32.94 | 12,719,567 | +4.15(+14.41%) |
Mar 09, 2009 | 29.15 | 29.52 | 28.56 | 28.79 | 4,546,827 | -0.61(-2.07%) |
Mar 06, 2009 | 29.35 | 29.71 | 28.97 | 29.40 | 5,281,662 | +0.18(+0.62%) |
Mar 05, 2009 | 30.08 | 30.44 | 28.85 | 29.22 | 5,716,429 | -1.36(-4.45%) |
Mar 04, 2009 | 30.62 | 31.00 | 29.01 | 30.58 | 7,511,155 | +0.61(+2.04%) |