Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 36.48 | 37.01 | 35.96 | 36.58 | 5,709,433 | +0.53(+1.48%) |
May 28, 2009 | 36.04 | 36.23 | 35.27 | 36.04 | 3,188,282 | +0.61(+1.73%) |
May 27, 2009 | 36.40 | 38.49 | 35.37 | 35.43 | 3,536,189 | -1.24(-3.38%) |
May 26, 2009 | 34.47 | 36.67 | 34.40 | 36.67 | 3,441,361 | +1.70(+4.86%) |
May 22, 2009 | 35.22 | 35.55 | 34.71 | 34.97 | 2,210,848 | -0.12(-0.33%) |
May 21, 2009 | 36.77 | 36.77 | 34.71 | 35.09 | 3,720,487 | -1.53(-4.19%) |
May 20, 2009 | 37.09 | 37.83 | 36.48 | 36.62 | 3,080,314 | -0.48(-1.28%) |
May 19, 2009 | 37.19 | 37.67 | 37.02 | 37.09 | 2,000,311 | -0.35(-0.92%) |
May 18, 2009 | 36.61 | 37.44 | 36.39 | 37.44 | 2,277,325 | +0.93(+2.54%) |
May 15, 2009 | 36.43 | 37.50 | 36.17 | 36.51 | 3,179,898 | -0.06(-0.18%) |
May 14, 2009 | 36.71 | 37.09 | 36.12 | 36.58 | 2,259,253 | +0.40(+1.11%) |
May 13, 2009 | 36.96 | 37.15 | 35.97 | 36.17 | 2,534,334 | -1.22(-3.25%) |
May 12, 2009 | 37.86 | 38.31 | 36.78 | 37.39 | 2,906,898 | -0.19(-0.52%) |
May 11, 2009 | 37.38 | 37.84 | 36.39 | 37.58 | 2,440,980 | -0.21(-0.55%) |
May 08, 2009 | 39.11 | 39.14 | 37.50 | 37.79 | 2,896,939 | -0.62(-1.61%) |
May 07, 2009 | 39.69 | 39.76 | 37.99 | 38.41 | 2,835,903 | -1.22(-3.09%) |
May 06, 2009 | 39.50 | 39.76 | 38.66 | 39.64 | 2,222,999 | +0.14(+0.36%) |
May 05, 2009 | 39.14 | 39.55 | 38.61 | 39.49 | 2,470,137 | +0.07(+0.18%) |
May 04, 2009 | 39.41 | 39.58 | 38.01 | 39.42 | 2,538,020 | +1.41(+3.71%) |
May 01, 2009 | 38.11 | 38.49 | 37.50 | 38.01 | 1,576,357 | -0.25(-0.66%) |
Apr 30, 2009 | 38.26 | 39.25 | 37.63 | 38.26 | 2,718,342 | +0.12(+0.32%) |
Apr 29, 2009 | 37.50 | 38.53 | 37.50 | 38.14 | 2,303,295 | +0.73(+1.94%) |
Apr 28, 2009 | 36.79 | 37.84 | 36.61 | 37.41 | 2,247,694 | +0.22(+0.58%) |
Apr 27, 2009 | 38.02 | 38.03 | 37.15 | 37.20 | 2,963,818 | -1.20(-3.13%) |
Apr 24, 2009 | 38.59 | 38.87 | 38.07 | 38.40 | 2,711,629 | +0.06(+0.15%) |
Apr 23, 2009 | 37.43 | 38.50 | 37.22 | 38.34 | 3,356,239 | +0.40(+1.06%) |
Apr 22, 2009 | 36.76 | 39.02 | 36.63 | 37.94 | 7,149,946 | +2.61(+7.37%) |
Apr 21, 2009 | 34.68 | 35.42 | 34.29 | 35.33 | 3,592,830 | +0.78(+2.25%) |
Apr 20, 2009 | 35.63 | 35.63 | 34.29 | 34.55 | 2,932,544 | -1.22(-3.42%) |
Apr 17, 2009 | 35.68 | 35.99 | 34.94 | 35.78 | 2,848,416 | +0.11(+0.30%) |
Apr 16, 2009 | 34.91 | 35.85 | 34.36 | 35.67 | 2,985,161 | +0.87(+2.50%) |
Apr 15, 2009 | 34.19 | 34.87 | 34.15 | 34.80 | 2,470,304 | +0.57(+1.66%) |
Apr 14, 2009 | 33.73 | 34.48 | 33.37 | 34.23 | 2,477,922 | +0.40(+1.19%) |
Apr 13, 2009 | 34.12 | 34.40 | 33.36 | 33.83 | 2,700,889 | -0.90(-2.59%) |
Apr 09, 2009 | 33.58 | 35.15 | 33.58 | 34.73 | 3,535,165 | +1.60(+4.82%) |
Apr 08, 2009 | 32.70 | 33.14 | 32.24 | 33.13 | 2,299,753 | +0.67(+2.06%) |
Apr 07, 2009 | 33.58 | 33.73 | 32.31 | 32.46 | 3,549,175 | -1.63(-4.77%) |
Apr 06, 2009 | 34.55 | 34.55 | 33.35 | 34.09 | 2,766,182 | -0.69(-1.99%) |
Apr 03, 2009 | 35.13 | 35.13 | 34.12 | 34.78 | 2,049,238 | +0.17(+0.48%) |
Apr 02, 2009 | 33.09 | 35.47 | 32.83 | 34.61 | 4,445,812 | +1.97(+6.04%) |
Apr 01, 2009 | 32.42 | 32.80 | 31.80 | 32.64 | 3,500,238 | -0.19(-0.57%) |
Mar 31, 2009 | 32.57 | 33.34 | 31.75 | 32.83 | 2,816,368 | +0.67(+2.08%) |
Mar 30, 2009 | 32.93 | 33.22 | 31.70 | 32.16 | 2,745,067 | -2.20(-6.41%) |
Mar 26, 2009 | 32.40 | 34.36 | 32.08 | 34.36 | 5,732,337 | +2.34(+7.30%) |
Mar 25, 2009 | 32.42 | 33.05 | 31.06 | 32.02 | 5,407,787 | -0.50(-1.55%) |
Mar 24, 2009 | 33.35 | 33.54 | 32.47 | 32.52 | 5,642,662 | -1.86(-5.42%) |
Mar 23, 2009 | 32.67 | 34.94 | 32.19 | 34.39 | 6,572,452 | +2.85(+9.04%) |
Mar 20, 2009 | 32.52 | 33.49 | 31.16 | 31.54 | 5,519,574 | -1.11(-3.40%) |
Mar 19, 2009 | 33.11 | 33.40 | 32.34 | 32.65 | 4,356,343 | -0.46(-1.39%) |
Mar 18, 2009 | 32.45 | 33.53 | 31.83 | 33.11 | 4,639,295 | +0.57(+1.75%) |
Mar 17, 2009 | 31.92 | 32.56 | 31.65 | 32.54 | 5,154,323 | +0.85(+2.68%) |
Mar 16, 2009 | 30.88 | 32.36 | 30.75 | 31.69 | 5,172,794 | +0.94(+3.07%) |
Mar 13, 2009 | 30.62 | 30.87 | 30.19 | 30.75 | 3,154,081 | +0.17(+0.54%) |
Mar 12, 2009 | 29.30 | 30.65 | 28.98 | 30.58 | 4,136,419 | +1.27(+4.32%) |
Mar 11, 2009 | 29.16 | 29.56 | 28.72 | 29.31 | 4,256,472 | +0.19(+0.67%) |
Mar 10, 2009 | 27.85 | 29.15 | 27.36 | 29.12 | 5,161,747 | +1.73(+6.33%) |
Mar 09, 2009 | 27.16 | 28.18 | 26.99 | 27.39 | 4,498,136 | -0.01(-0.03%) |
Mar 06, 2009 | 27.76 | 28.39 | 26.89 | 27.39 | 4,497,429 | -0.24(-0.86%) |
Mar 05, 2009 | 28.40 | 28.54 | 27.13 | 27.63 | 4,738,944 | -1.22(-4.22%) |
Mar 04, 2009 | 28.69 | 29.08 | 27.84 | 28.85 | 5,468,720 | +0.26(+0.91%) |