Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 41.72 | 42.39 | 41.11 | 42.36 | 1,912,225 | +0.62(+1.49%) |
May 28, 2009 | 41.49 | 41.80 | 40.85 | 41.74 | 1,944,843 | +0.69(+1.68%) |
May 27, 2009 | 41.96 | 42.14 | 40.99 | 41.05 | 1,929,198 | -0.88(-2.10%) |
May 26, 2009 | 40.32 | 41.95 | 40.00 | 41.93 | 2,040,981 | +1.21(+2.97%) |
May 22, 2009 | 40.70 | 41.23 | 40.50 | 40.72 | 1,302,200 | +0.22(+0.54%) |
May 21, 2009 | 40.95 | 41.40 | 40.04 | 40.50 | 2,081,646 | -0.85(-2.06%) |
May 20, 2009 | 41.44 | 42.07 | 41.05 | 41.35 | 2,702,257 | +0.35(+0.85%) |
May 19, 2009 | 41.34 | 41.53 | 40.84 | 41.00 | 1,981,487 | -0.77(-1.84%) |
May 18, 2009 | 40.16 | 41.77 | 40.10 | 41.77 | 2,444,799 | +1.73(+4.32%) |
May 15, 2009 | 39.41 | 40.35 | 39.21 | 40.04 | 2,020,172 | +0.43(+1.09%) |
May 14, 2009 | 39.73 | 39.80 | 39.25 | 39.61 | 2,050,952 | +0.30(+0.76%) |
May 13, 2009 | 40.15 | 40.15 | 39.19 | 39.31 | 1,928,140 | -0.63(-1.58%) |
May 12, 2009 | 40.22 | 40.65 | 39.48 | 39.94 | 1,593,057 | -0.19(-0.47%) |
May 11, 2009 | 39.72 | 40.57 | 39.21 | 40.13 | 2,277,019 | +0.00(+0.00%) |
May 08, 2009 | 39.73 | 40.41 | 39.61 | 40.13 | 3,031,446 | +0.52(+1.31%) |
May 07, 2009 | 39.84 | 40.48 | 39.26 | 39.61 | 2,427,677 | -0.34(-0.85%) |
May 06, 2009 | 39.77 | 40.12 | 39.23 | 39.95 | 2,269,677 | +0.29(+0.73%) |
May 05, 2009 | 39.30 | 39.77 | 38.95 | 39.66 | 1,817,116 | +0.29(+0.74%) |
May 04, 2009 | 38.85 | 40.21 | 38.78 | 39.37 | 3,573,842 | -0.22(-0.56%) |
May 01, 2009 | 37.58 | 40.29 | 37.58 | 39.59 | 3,162,541 | +2.27(+6.08%) |
Apr 30, 2009 | 37.29 | 37.61 | 36.79 | 37.32 | 2,749,752 | +0.28(+0.76%) |
Apr 29, 2009 | 36.32 | 37.58 | 36.00 | 37.04 | 2,886,627 | +0.89(+2.46%) |
Apr 28, 2009 | 36.01 | 36.53 | 35.98 | 36.15 | 1,901,194 | -0.15(-0.41%) |
Apr 27, 2009 | 36.00 | 36.90 | 36.00 | 36.30 | 2,013,238 | -0.37(-1.01%) |
Apr 24, 2009 | 36.03 | 36.97 | 35.56 | 36.67 | 2,392,125 | +0.76(+2.12%) |
Apr 23, 2009 | 35.57 | 36.06 | 35.21 | 35.91 | 1,955,482 | -0.16(-0.44%) |
Apr 22, 2009 | 35.80 | 36.95 | 35.80 | 36.07 | 2,848,736 | -0.51(-1.39%) |
Apr 21, 2009 | 35.69 | 36.60 | 35.65 | 36.58 | 2,488,137 | +0.73(+2.04%) |
Apr 20, 2009 | 36.05 | 36.25 | 35.77 | 35.85 | 2,393,747 | -0.82(-2.24%) |
Apr 17, 2009 | 37.48 | 37.50 | 36.40 | 36.67 | 3,374,595 | -0.77(-2.06%) |
Apr 16, 2009 | 36.88 | 37.59 | 36.74 | 37.44 | 2,256,681 | +0.86(+2.35%) |
Apr 15, 2009 | 36.03 | 36.60 | 36.01 | 36.58 | 2,512,420 | +0.20(+0.55%) |
Apr 14, 2009 | 37.10 | 37.10 | 35.92 | 36.38 | 2,104,076 | -0.07(-0.19%) |
Apr 13, 2009 | 36.26 | 36.74 | 35.91 | 36.45 | 2,026,482 | -0.05(-0.14%) |
Apr 09, 2009 | 37.17 | 37.17 | 36.06 | 36.50 | 3,280,459 | +0.23(+0.63%) |
Apr 08, 2009 | 36.13 | 36.49 | 35.76 | 36.27 | 2,413,215 | +0.51(+1.43%) |
Apr 07, 2009 | 36.21 | 36.50 | 35.72 | 35.76 | 2,143,990 | -1.00(-2.72%) |
Apr 06, 2009 | 37.04 | 37.04 | 36.12 | 36.76 | 2,636,449 | -0.25(-0.68%) |
Apr 03, 2009 | 37.10 | 37.19 | 36.34 | 37.01 | 2,997,458 | +0.17(+0.46%) |
Apr 02, 2009 | 35.85 | 37.33 | 35.85 | 36.84 | 4,339,773 | +0.12(+0.33%) |
Apr 01, 2009 | 37.44 | 37.44 | 36.19 | 36.72 | 3,577,336 | +0.26(+0.71%) |
Mar 31, 2009 | 35.57 | 36.90 | 35.22 | 36.46 | 2,809,821 | +1.12(+3.17%) |
Mar 30, 2009 | 35.40 | 35.70 | 34.93 | 35.34 | 3,129,794 | -1.64(-4.43%) |
Mar 26, 2009 | 36.58 | 37.03 | 36.15 | 36.98 | 2,334,649 | +0.84(+2.32%) |
Mar 25, 2009 | 35.88 | 36.65 | 35.09 | 36.14 | 2,668,894 | +0.55(+1.55%) |
Mar 24, 2009 | 36.31 | 36.50 | 35.56 | 35.59 | 2,100,377 | -1.37(-3.71%) |
Mar 23, 2009 | 35.65 | 37.21 | 34.51 | 36.96 | 3,643,758 | +2.86(+8.39%) |
Mar 20, 2009 | 34.95 | 35.60 | 33.97 | 34.10 | 3,470,584 | -0.49(-1.42%) |
Mar 19, 2009 | 34.34 | 35.37 | 34.34 | 34.59 | 1,843,387 | -0.58(-1.65%) |
Mar 18, 2009 | 34.13 | 35.45 | 33.60 | 35.17 | 3,238,514 | +1.05(+3.08%) |
Mar 17, 2009 | 33.00 | 34.27 | 32.81 | 34.12 | 2,227,441 | +1.22(+3.71%) |
Mar 16, 2009 | 33.03 | 33.74 | 32.67 | 32.90 | 2,476,855 | +0.07(+0.21%) |
Mar 13, 2009 | 32.74 | 33.13 | 32.14 | 32.83 | 1,841,586 | -0.03(-0.09%) |
Mar 12, 2009 | 31.71 | 32.92 | 31.25 | 32.86 | 2,312,420 | +0.99(+3.11%) |
Mar 11, 2009 | 31.39 | 32.14 | 31.13 | 31.87 | 2,354,197 | +0.54(+1.72%) |
Mar 10, 2009 | 30.12 | 31.33 | 29.53 | 31.33 | 3,017,325 | +1.69(+5.70%) |
Mar 09, 2009 | 30.31 | 30.93 | 29.46 | 29.64 | 2,215,981 | -1.06(-3.45%) |
Mar 06, 2009 | 30.67 | 31.29 | 30.15 | 30.70 | 2,658,871 | +0.25(+0.82%) |
Mar 05, 2009 | 31.28 | 31.66 | 30.45 | 30.45 | 2,579,811 | -1.48(-4.64%) |
Mar 04, 2009 | 31.58 | 32.26 | 31.30 | 31.93 | 2,374,997 | -0.09(-0.28%) |