Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 42.58 | 43.20 | 42.25 | 42.86 | 1,037,626 | +0.82(+1.94%) |
May 28, 2009 | 40.64 | 42.33 | 40.25 | 42.05 | 806,270 | +1.69(+4.18%) |
May 27, 2009 | 40.43 | 41.37 | 40.26 | 40.36 | 670,588 | +0.02(+0.05%) |
May 26, 2009 | 39.14 | 40.39 | 38.24 | 40.34 | 489,239 | +0.99(+2.52%) |
May 22, 2009 | 39.69 | 40.12 | 39.28 | 39.35 | 601,936 | -0.10(-0.26%) |
May 21, 2009 | 40.15 | 40.15 | 38.78 | 39.45 | 944,026 | -1.43(-3.49%) |
May 20, 2009 | 41.13 | 42.38 | 40.77 | 40.88 | 889,976 | +0.28(+0.68%) |
May 19, 2009 | 40.18 | 41.19 | 39.91 | 40.60 | 986,352 | +0.42(+1.04%) |
May 18, 2009 | 38.81 | 40.26 | 38.77 | 40.18 | 879,216 | +1.89(+4.94%) |
May 15, 2009 | 39.44 | 39.75 | 37.98 | 38.29 | 561,036 | -1.21(-3.07%) |
May 14, 2009 | 39.02 | 39.89 | 38.28 | 39.51 | 745,887 | +0.30(+0.75%) |
May 13, 2009 | 40.76 | 40.76 | 38.91 | 39.21 | 823,440 | -1.97(-4.79%) |
May 12, 2009 | 41.71 | 42.12 | 40.06 | 41.18 | 692,950 | -0.36(-0.87%) |
May 11, 2009 | 42.64 | 42.80 | 40.99 | 41.55 | 1,052,983 | -1.58(-3.67%) |
May 08, 2009 | 41.27 | 43.68 | 41.26 | 43.13 | 835,429 | +2.28(+5.58%) |
May 07, 2009 | 43.19 | 44.26 | 40.23 | 40.85 | 790,890 | -0.95(-2.28%) |
May 06, 2009 | 39.80 | 42.05 | 39.80 | 41.80 | 823,517 | +2.39(+6.06%) |
May 05, 2009 | 40.21 | 40.41 | 38.67 | 39.41 | 645,694 | -1.17(-2.88%) |
May 04, 2009 | 40.20 | 40.58 | 40.15 | 40.58 | 662,459 | +2.51(+6.60%) |
May 01, 2009 | 36.45 | 38.43 | 36.36 | 38.07 | 661,983 | +1.76(+4.85%) |
Apr 30, 2009 | 37.34 | 37.55 | 35.86 | 36.31 | 700,570 | -0.54(-1.46%) |
Apr 29, 2009 | 36.25 | 37.43 | 36.25 | 36.85 | 685,516 | +0.92(+2.55%) |
Apr 28, 2009 | 35.09 | 36.45 | 35.04 | 35.93 | 319,001 | +0.31(+0.88%) |
Apr 27, 2009 | 35.36 | 36.00 | 35.09 | 35.62 | 631,315 | -0.67(-1.84%) |
Apr 24, 2009 | 35.61 | 36.70 | 35.61 | 36.28 | 608,476 | +0.98(+2.78%) |
Apr 23, 2009 | 34.88 | 35.43 | 34.62 | 35.30 | 862,941 | +0.81(+2.34%) |
Apr 22, 2009 | 34.70 | 35.43 | 34.36 | 34.49 | 1,141,856 | -0.43(-1.22%) |
Apr 21, 2009 | 33.97 | 35.18 | 33.54 | 34.92 | 667,056 | +0.69(+2.03%) |
Apr 20, 2009 | 36.13 | 36.13 | 34.11 | 34.23 | 227,098 | -2.62(-7.12%) |
Apr 17, 2009 | 36.10 | 37.09 | 36.06 | 36.85 | 300,304 | +1.02(+2.84%) |
Apr 16, 2009 | 35.27 | 36.20 | 34.86 | 35.83 | 205,756 | +0.61(+1.74%) |
Apr 15, 2009 | 35.24 | 35.78 | 34.65 | 35.22 | 580,742 | -0.19(-0.52%) |
Apr 14, 2009 | 35.12 | 36.48 | 35.07 | 35.40 | 368,502 | -0.18(-0.49%) |
Apr 13, 2009 | 35.66 | 35.95 | 34.19 | 35.58 | 323,461 | +0.06(+0.16%) |
Apr 09, 2009 | 36.13 | 36.13 | 35.03 | 35.52 | 448,462 | +1.42(+4.16%) |
Apr 08, 2009 | 33.28 | 34.53 | 32.53 | 34.11 | 407,082 | +0.88(+2.65%) |
Apr 07, 2009 | 33.80 | 33.87 | 33.05 | 33.23 | 273,025 | -1.45(-4.17%) |
Apr 06, 2009 | 35.10 | 35.24 | 34.03 | 34.67 | 164,443 | -0.81(-2.28%) |
Apr 03, 2009 | 34.60 | 35.84 | 34.44 | 35.48 | 195,944 | +1.02(+2.96%) |
Apr 02, 2009 | 34.74 | 35.02 | 33.65 | 34.46 | 248,947 | +1.83(+5.59%) |
Apr 01, 2009 | 31.47 | 32.84 | 30.79 | 32.63 | 282,260 | +0.91(+2.86%) |
Mar 31, 2009 | 32.07 | 32.73 | 31.72 | 31.72 | 322,717 | -0.21(-0.67%) |
Mar 30, 2009 | 32.43 | 32.43 | 31.27 | 31.94 | 135,879 | -2.92(-8.37%) |
Mar 26, 2009 | 35.66 | 35.71 | 34.30 | 34.86 | 287,546 | +0.28(+0.80%) |
Mar 25, 2009 | 34.25 | 35.13 | 33.37 | 34.58 | 443,202 | +0.26(+0.76%) |
Mar 24, 2009 | 34.40 | 35.13 | 34.04 | 34.32 | 342,219 | -1.25(-3.52%) |
Mar 23, 2009 | 34.65 | 35.64 | 34.55 | 35.57 | 397,056 | +2.85(+8.72%) |
Mar 20, 2009 | 34.51 | 34.54 | 32.61 | 32.72 | 244,510 | -1.41(-4.13%) |
Mar 19, 2009 | 33.82 | 35.01 | 33.48 | 34.12 | 438,430 | +1.55(+4.75%) |
Mar 18, 2009 | 32.23 | 32.98 | 30.73 | 32.58 | 543,192 | +0.35(+1.09%) |
Mar 17, 2009 | 30.93 | 32.22 | 30.32 | 32.22 | 441,464 | +1.47(+4.79%) |
Mar 16, 2009 | 30.08 | 31.54 | 29.94 | 30.75 | 337,065 | +0.54(+1.78%) |
Mar 13, 2009 | 31.18 | 31.18 | 29.84 | 30.21 | 0 | -0.40(-1.31%) |
Mar 12, 2009 | 29.30 | 30.76 | 29.03 | 30.62 | 670,275 | +1.30(+4.44%) |
Mar 11, 2009 | 29.68 | 30.09 | 28.65 | 29.32 | 1,160,387 | +0.15(+0.51%) |
Mar 10, 2009 | 28.74 | 29.70 | 28.72 | 29.17 | 1,403,248 | +1.36(+4.90%) |
Mar 09, 2009 | 27.83 | 28.95 | 27.59 | 27.80 | 657,355 | -0.22(-0.79%) |
Mar 06, 2009 | 28.47 | 29.42 | 27.02 | 28.03 | 0 | -0.18(-0.62%) |
Mar 05, 2009 | 28.73 | 29.58 | 28.11 | 28.20 | 331,375 | -1.28(-4.34%) |
Mar 04, 2009 | 28.68 | 30.08 | 28.56 | 29.48 | 296,674 | +2.24(+8.23%) |