Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 36.73 | 37.27 | 36.22 | 36.83 | 5,669,780 | +0.54(+1.48%) |
May 28, 2009 | 36.30 | 36.48 | 35.51 | 36.30 | 3,166,138 | +0.62(+1.73%) |
May 27, 2009 | 36.66 | 38.76 | 35.62 | 35.68 | 3,511,630 | -1.25(-3.38%) |
May 26, 2009 | 34.72 | 36.93 | 34.64 | 36.93 | 3,417,460 | +1.71(+4.86%) |
May 22, 2009 | 35.46 | 35.80 | 34.95 | 35.22 | 2,195,494 | -0.12(-0.33%) |
May 21, 2009 | 37.03 | 37.03 | 34.95 | 35.33 | 3,694,648 | -1.54(-4.19%) |
May 20, 2009 | 37.35 | 38.09 | 36.74 | 36.88 | 3,058,921 | -0.48(-1.28%) |
May 19, 2009 | 37.45 | 37.93 | 37.28 | 37.35 | 1,986,419 | -0.35(-0.92%) |
May 18, 2009 | 36.86 | 37.70 | 36.64 | 37.70 | 2,261,509 | +0.93(+2.54%) |
May 15, 2009 | 36.69 | 37.76 | 36.42 | 36.77 | 3,157,813 | -0.07(-0.18%) |
May 14, 2009 | 36.96 | 37.35 | 36.37 | 36.83 | 2,243,562 | +0.41(+1.11%) |
May 13, 2009 | 37.22 | 37.41 | 36.22 | 36.43 | 2,516,733 | -1.22(-3.25%) |
May 12, 2009 | 38.13 | 38.58 | 37.04 | 37.65 | 2,886,709 | -0.20(-0.52%) |
May 11, 2009 | 37.64 | 38.11 | 36.64 | 37.85 | 2,424,027 | -0.21(-0.55%) |
May 08, 2009 | 39.39 | 39.41 | 37.77 | 38.06 | 2,876,819 | -0.62(-1.61%) |
May 07, 2009 | 39.97 | 40.04 | 38.26 | 38.68 | 2,816,207 | -1.23(-3.09%) |
May 06, 2009 | 39.77 | 40.04 | 38.93 | 39.91 | 2,207,560 | +0.14(+0.36%) |
May 05, 2009 | 39.41 | 39.83 | 38.88 | 39.77 | 2,452,982 | +0.07(+0.18%) |
May 04, 2009 | 39.68 | 39.85 | 38.27 | 39.70 | 2,520,393 | +1.42(+3.71%) |
May 01, 2009 | 38.38 | 38.76 | 37.76 | 38.27 | 1,565,409 | -0.25(-0.66%) |
Apr 30, 2009 | 38.53 | 39.53 | 37.89 | 38.53 | 2,699,462 | +0.12(+0.32%) |
Apr 29, 2009 | 37.77 | 38.80 | 37.77 | 38.41 | 2,287,298 | +0.73(+1.94%) |
Apr 28, 2009 | 37.04 | 38.10 | 36.86 | 37.67 | 2,232,084 | +0.22(+0.58%) |
Apr 27, 2009 | 38.29 | 38.29 | 37.41 | 37.46 | 2,943,234 | -1.21(-3.13%) |
Apr 24, 2009 | 38.86 | 39.14 | 38.34 | 38.67 | 2,692,796 | +0.06(+0.15%) |
Apr 23, 2009 | 37.69 | 38.77 | 37.48 | 38.61 | 3,332,929 | +0.41(+1.06%) |
Apr 22, 2009 | 37.01 | 39.30 | 36.88 | 38.20 | 7,100,288 | +2.62(+7.37%) |
Apr 21, 2009 | 34.92 | 35.67 | 34.53 | 35.58 | 3,567,877 | +0.78(+2.25%) |
Apr 20, 2009 | 35.88 | 35.88 | 34.53 | 34.80 | 2,912,177 | -1.23(-3.42%) |
Apr 17, 2009 | 35.93 | 36.24 | 35.18 | 36.03 | 2,828,633 | +0.11(+0.30%) |
Apr 16, 2009 | 35.15 | 36.10 | 34.60 | 35.92 | 2,964,429 | +0.88(+2.50%) |
Apr 15, 2009 | 34.43 | 35.11 | 34.39 | 35.04 | 2,453,147 | +0.57(+1.66%) |
Apr 14, 2009 | 33.97 | 34.72 | 33.60 | 34.47 | 2,460,713 | +0.41(+1.19%) |
Apr 13, 2009 | 34.35 | 34.64 | 33.59 | 34.06 | 2,682,131 | -0.91(-2.59%) |
Apr 09, 2009 | 33.82 | 35.40 | 33.82 | 34.97 | 3,510,613 | +1.61(+4.82%) |
Apr 08, 2009 | 32.93 | 33.37 | 32.47 | 33.36 | 2,283,781 | +0.67(+2.06%) |
Apr 07, 2009 | 33.81 | 33.96 | 32.53 | 32.69 | 3,524,525 | -1.64(-4.77%) |
Apr 06, 2009 | 34.79 | 34.79 | 33.59 | 34.32 | 2,746,970 | -0.70(-1.99%) |
Apr 03, 2009 | 35.38 | 35.38 | 34.36 | 35.02 | 2,035,006 | +0.17(+0.48%) |
Apr 02, 2009 | 33.32 | 35.72 | 33.06 | 34.85 | 4,414,935 | +1.99(+6.04%) |
Apr 01, 2009 | 32.65 | 33.03 | 32.03 | 32.87 | 3,475,928 | -0.19(-0.57%) |
Mar 31, 2009 | 32.80 | 33.57 | 31.98 | 33.06 | 2,796,808 | +0.67(+2.08%) |
Mar 30, 2009 | 33.16 | 33.45 | 31.92 | 32.38 | 2,726,002 | -2.22(-6.41%) |
Mar 26, 2009 | 32.63 | 34.60 | 32.30 | 34.60 | 5,692,524 | +2.36(+7.31%) |
Mar 25, 2009 | 32.64 | 33.28 | 31.28 | 32.24 | 5,370,228 | -0.51(-1.55%) |
Mar 24, 2009 | 33.59 | 33.77 | 32.69 | 32.75 | 5,603,473 | -1.88(-5.42%) |
Mar 23, 2009 | 32.90 | 35.19 | 32.41 | 34.63 | 6,526,805 | +2.87(+9.04%) |
Mar 20, 2009 | 32.74 | 33.72 | 31.38 | 31.76 | 5,481,239 | -1.12(-3.39%) |
Mar 19, 2009 | 33.34 | 33.63 | 32.56 | 32.88 | 4,326,087 | -0.46(-1.39%) |
Mar 18, 2009 | 32.68 | 33.77 | 32.06 | 33.34 | 4,607,074 | +0.57(+1.75%) |
Mar 17, 2009 | 32.14 | 32.79 | 31.87 | 32.77 | 5,118,526 | +0.86(+2.68%) |
Mar 16, 2009 | 31.09 | 32.59 | 30.96 | 31.91 | 5,136,868 | +0.95(+3.07%) |
Mar 13, 2009 | 30.84 | 31.08 | 30.40 | 30.96 | 3,132,175 | +0.17(+0.54%) |
Mar 12, 2009 | 29.50 | 30.87 | 29.18 | 30.80 | 4,107,691 | +1.28(+4.32%) |
Mar 11, 2009 | 29.36 | 29.77 | 28.93 | 29.52 | 4,226,910 | +0.20(+0.67%) |
Mar 10, 2009 | 28.04 | 29.35 | 27.55 | 29.32 | 5,125,898 | +1.75(+6.33%) |
Mar 09, 2009 | 27.35 | 28.37 | 27.18 | 27.58 | 4,466,896 | -0.01(-0.03%) |
Mar 06, 2009 | 27.95 | 28.59 | 27.08 | 27.58 | 4,466,193 | -0.24(-0.86%) |
Mar 05, 2009 | 28.60 | 28.74 | 27.32 | 27.82 | 4,706,031 | -1.22(-4.22%) |
Mar 04, 2009 | 28.89 | 29.28 | 28.03 | 29.05 | 5,430,738 | +0.26(+0.91%) |