Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 39.50 | 39.80 | 38.75 | 39.17 | 372,955 | +0.19(+0.49%) |
May 28, 2009 | 39.51 | 39.78 | 38.95 | 38.98 | 330,713 | -0.52(-1.32%) |
May 27, 2009 | 38.99 | 39.74 | 38.56 | 39.50 | 363,792 | +0.50(+1.28%) |
May 26, 2009 | 38.22 | 39.21 | 38.02 | 39.00 | 410,154 | +0.06(+0.15%) |
May 25, 2009 | 38.97 | 39.43 | 38.25 | 38.94 | 204,027 | -0.21(-0.54%) |
May 22, 2009 | 38.57 | 39.58 | 37.68 | 39.15 | 612,838 | +1.19(+3.13%) |
May 21, 2009 | 39.15 | 39.50 | 37.80 | 37.96 | 367,180 | -1.91(-4.79%) |
May 20, 2009 | 40.11 | 41.05 | 39.60 | 39.87 | 380,194 | +0.12(+0.30%) |
May 19, 2009 | 39.44 | 40.03 | 39.30 | 39.75 | 394,754 | +1.74(+4.58%) |
May 17, 2009 | 36.90 | 39.97 | 36.41 | 38.01 | 275,959 | -0.90(-2.31%) |
May 15, 2009 | 36.90 | 39.97 | 36.41 | 38.91 | 972,171 | +2.88(+7.99%) |
May 14, 2009 | 36.23 | 36.95 | 35.73 | 36.03 | 396,671 | +0.07(+0.19%) |
May 13, 2009 | 37.51 | 37.55 | 35.95 | 35.96 | 501,069 | -2.16(-5.67%) |
May 12, 2009 | 39.03 | 39.03 | 37.65 | 38.12 | 374,353 | -0.43(-1.12%) |
May 11, 2009 | 38.20 | 39.20 | 37.66 | 38.55 | 205,158 | -0.42(-1.08%) |
May 08, 2009 | 39.00 | 39.40 | 38.40 | 38.97 | 341,827 | +0.98(+2.58%) |
May 07, 2009 | 39.20 | 40.32 | 37.66 | 37.99 | 639,252 | -0.72(-1.86%) |
May 06, 2009 | 37.88 | 39.00 | 37.28 | 38.71 | 754,521 | +0.75(+1.98%) |
May 05, 2009 | 38.00 | 38.25 | 37.51 | 37.96 | 407,677 | +0.11(+0.29%) |
May 04, 2009 | 36.59 | 37.98 | 37.32 | 37.85 | 515,081 | +1.97(+5.49%) |
May 01, 2009 | 34.73 | 36.75 | 34.73 | 35.88 | 378,132 | +1.13(+3.25%) |
Apr 30, 2009 | 35.26 | 35.84 | 34.67 | 34.75 | 478,696 | -0.15(-0.43%) |
Apr 29, 2009 | 35.57 | 35.58 | 34.83 | 34.90 | 299,576 | +0.00(+0.00%) |
Apr 28, 2009 | 35.77 | 35.77 | 34.73 | 34.90 | 477,541 | -1.10(-3.06%) |
Apr 27, 2009 | 35.38 | 36.47 | 35.38 | 36.00 | 412,665 | +0.00(+0.00%) |
Apr 24, 2009 | 35.24 | 37.38 | 35.24 | 36.00 | 460,285 | +0.89(+2.53%) |
Apr 23, 2009 | 33.90 | 35.30 | 33.90 | 35.11 | 316,334 | +1.11(+3.26%) |
Apr 22, 2009 | 34.02 | 35.25 | 34.00 | 34.00 | 387,255 | -0.78(-2.24%) |
Apr 21, 2009 | 34.55 | 34.89 | 33.05 | 34.78 | 433,206 | -0.21(-0.60%) |
Apr 20, 2009 | 36.00 | 36.00 | 34.67 | 34.99 | 337,682 | -1.17(-3.24%) |
Apr 17, 2009 | 36.20 | 36.60 | 35.82 | 36.16 | 343,244 | -0.06(-0.17%) |
Apr 16, 2009 | 36.35 | 36.35 | 35.75 | 36.22 | 428,437 | -0.18(-0.49%) |
Apr 15, 2009 | 36.39 | 37.00 | 34.65 | 36.40 | 505,654 | +0.02(+0.05%) |
Apr 14, 2009 | 37.06 | 37.06 | 36.05 | 36.38 | 297,732 | -0.76(-2.05%) |
Apr 13, 2009 | 36.18 | 37.41 | 36.00 | 37.14 | 422,800 | +1.32(+3.69%) |
Apr 09, 2009 | 35.56 | 36.17 | 31.50 | 35.82 | 396,142 | +0.67(+1.91%) |
Apr 08, 2009 | 34.05 | 35.17 | 31.50 | 35.15 | 263,848 | +0.28(+0.80%) |
Apr 07, 2009 | 34.52 | 35.17 | 34.06 | 34.87 | 307,251 | -0.30(-0.85%) |
Apr 06, 2009 | 34.24 | 35.17 | 34.06 | 35.17 | 360,607 | +1.11(+3.26%) |
Apr 03, 2009 | 34.20 | 34.44 | 31.50 | 34.06 | 442,919 | -0.38(-1.10%) |
Apr 02, 2009 | 34.28 | 34.44 | 33.19 | 34.44 | 544,770 | +1.25(+3.77%) |
Apr 01, 2009 | 31.92 | 33.19 | 32.05 | 33.19 | 897,002 | +1.14(+3.56%) |
Mar 31, 2009 | 32.22 | 32.05 | 32.00 | 32.05 | 470,915 | +0.05(+0.16%) |
Mar 30, 2009 | 32.10 | 32.35 | 31.50 | 32.00 | 660,853 | -0.22(-0.68%) |
Mar 26, 2009 | 31.99 | 32.22 | 31.50 | 32.22 | 622,374 | +0.72(+2.29%) |
Mar 25, 2009 | 32.08 | 31.91 | 31.50 | 31.50 | 646,305 | -0.41(-1.28%) |
Mar 24, 2009 | 32.47 | 32.60 | 31.91 | 31.91 | 422,302 | -0.69(-2.12%) |
Mar 23, 2009 | 32.25 | 32.60 | 32.22 | 32.60 | 539,518 | +1.30(+4.15%) |
Mar 20, 2009 | 32.40 | 32.28 | 31.30 | 31.30 | 657,118 | -0.98(-3.04%) |
Mar 19, 2009 | 32.09 | 32.52 | 31.72 | 32.28 | 710,591 | +0.34(+1.06%) |
Mar 18, 2009 | 31.21 | 31.99 | 31.50 | 31.94 | 397,435 | +0.44(+1.40%) |
Mar 17, 2009 | 30.90 | 31.50 | 30.79 | 31.50 | 503,822 | +0.71(+2.31%) |
Mar 16, 2009 | 31.61 | 32.00 | 30.49 | 30.79 | 529,636 | -0.80(-2.53%) |
Mar 13, 2009 | 32.00 | 32.50 | 31.01 | 31.59 | 286,014 | -0.21(-0.66%) |
Mar 12, 2009 | 30.64 | 32.00 | 30.29 | 31.80 | 449,218 | +1.10(+3.58%) |
Mar 11, 2009 | 32.00 | 32.00 | 30.29 | 30.70 | 517,775 | -0.89(-2.82%) |
Mar 10, 2009 | 29.40 | 33.00 | 29.13 | 31.59 | 782,820 | +3.29(+11.63%) |
Mar 09, 2009 | 29.19 | 29.58 | 28.28 | 28.30 | 430,992 | -1.09(-3.71%) |
Mar 06, 2009 | 29.62 | 30.48 | 29.20 | 29.39 | 621,511 | +0.74(+2.58%) |
Mar 05, 2009 | 28.16 | 29.35 | 28.16 | 28.65 | 598,202 | -0.25(-0.87%) |
Mar 04, 2009 | 28.09 | 29.00 | 27.52 | 28.90 | 540,596 | +1.10(+3.96%) |