Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 35.18 | 36.30 | 34.55 | 36.16 | 5,621,835 | +1.04(+2.96%) |
May 28, 2009 | 34.47 | 35.19 | 33.81 | 35.12 | 1,813,289 | +1.40(+4.15%) |
May 27, 2009 | 33.80 | 34.81 | 33.25 | 33.72 | 1,309,221 | -0.35(-1.03%) |
May 26, 2009 | 32.62 | 34.08 | 32.53 | 34.07 | 1,362,767 | +1.52(+4.67%) |
May 22, 2009 | 32.82 | 33.14 | 32.33 | 32.55 | 944,554 | -0.21(-0.64%) |
May 21, 2009 | 33.76 | 33.96 | 31.85 | 32.76 | 1,331,638 | -0.54(-1.62%) |
May 20, 2009 | 34.06 | 34.55 | 33.21 | 33.30 | 1,708,608 | -0.70(-2.06%) |
May 19, 2009 | 33.44 | 34.57 | 32.72 | 34.00 | 2,083,648 | +1.36(+4.17%) |
May 18, 2009 | 32.85 | 32.86 | 32.16 | 32.64 | 1,363,178 | -0.22(-0.67%) |
May 15, 2009 | 32.56 | 33.04 | 31.80 | 32.86 | 2,157,583 | +0.50(+1.55%) |
May 14, 2009 | 32.44 | 32.89 | 32.02 | 32.36 | 1,571,102 | -0.03(-0.09%) |
May 13, 2009 | 31.84 | 33.41 | 31.50 | 32.39 | 2,298,943 | -0.41(-1.25%) |
May 12, 2009 | 33.64 | 33.68 | 32.42 | 32.80 | 2,930,778 | +0.25(+0.77%) |
May 11, 2009 | 31.00 | 32.76 | 30.71 | 32.55 | 2,896,895 | +1.92(+6.27%) |
May 08, 2009 | 32.59 | 32.72 | 30.38 | 30.63 | 3,602,906 | -1.47(-4.58%) |
May 07, 2009 | 32.50 | 32.59 | 31.75 | 32.10 | 2,185,655 | -0.20(-0.62%) |
May 06, 2009 | 33.95 | 33.95 | 31.88 | 32.30 | 5,516,718 | -1.40(-4.15%) |
May 05, 2009 | 32.00 | 34.18 | 30.10 | 33.70 | 12,078,435 | -4.04(-10.70%) |
May 04, 2009 | 38.22 | 38.25 | 37.00 | 37.74 | 3,343,466 | -0.41(-1.07%) |
May 01, 2009 | 38.98 | 38.99 | 37.90 | 38.15 | 1,116,009 | -0.64(-1.65%) |
Apr 30, 2009 | 39.68 | 40.39 | 38.75 | 38.79 | 1,642,315 | -0.68(-1.72%) |
Apr 29, 2009 | 39.62 | 40.00 | 38.56 | 39.47 | 1,230,199 | +0.06(+0.15%) |
Apr 28, 2009 | 37.60 | 39.82 | 37.25 | 39.41 | 1,912,984 | +1.54(+4.07%) |
Apr 27, 2009 | 37.21 | 38.20 | 37.10 | 37.87 | 1,238,582 | -0.14(-0.37%) |
Apr 24, 2009 | 38.68 | 38.68 | 37.53 | 38.01 | 1,863,131 | +0.00(+0.00%) |
Apr 23, 2009 | 37.57 | 38.92 | 36.47 | 38.01 | 4,454,313 | -0.01(-0.03%) |
Apr 22, 2009 | 41.20 | 41.50 | 37.60 | 38.02 | 3,915,000 | -2.75(-6.75%) |
Apr 21, 2009 | 43.02 | 43.69 | 39.19 | 40.77 | 4,108,447 | -2.50(-5.78%) |
Apr 20, 2009 | 44.11 | 44.70 | 42.86 | 43.27 | 1,637,145 | -2.02(-4.46%) |
Apr 17, 2009 | 45.61 | 45.83 | 44.43 | 45.29 | 919,423 | -0.17(-0.37%) |
Apr 16, 2009 | 44.94 | 45.89 | 44.51 | 45.46 | 892,339 | +1.06(+2.39%) |
Apr 15, 2009 | 44.74 | 45.21 | 43.94 | 44.40 | 830,479 | -0.56(-1.25%) |
Apr 14, 2009 | 45.78 | 45.92 | 44.33 | 44.96 | 812,008 | -1.04(-2.26%) |
Apr 13, 2009 | 45.42 | 46.57 | 45.11 | 46.00 | 1,144,396 | +0.52(+1.14%) |
Apr 09, 2009 | 45.43 | 46.24 | 45.14 | 45.48 | 1,238,315 | +0.76(+1.70%) |
Apr 08, 2009 | 44.06 | 44.77 | 43.00 | 44.72 | 1,094,932 | +1.54(+3.57%) |
Apr 07, 2009 | 42.94 | 43.87 | 42.60 | 43.18 | 870,595 | -0.29(-0.67%) |
Apr 06, 2009 | 43.59 | 44.56 | 42.00 | 43.47 | 1,305,607 | -0.11(-0.25%) |
Apr 03, 2009 | 43.50 | 44.12 | 43.12 | 43.58 | 1,199,550 | -0.06(-0.14%) |
Apr 02, 2009 | 46.07 | 46.13 | 43.18 | 43.64 | 1,936,636 | -1.43(-3.17%) |
Apr 01, 2009 | 45.00 | 45.32 | 44.15 | 45.07 | 1,232,673 | -0.40(-0.88%) |
Mar 31, 2009 | 45.59 | 47.08 | 45.32 | 45.47 | 1,514,334 | +0.23(+0.51%) |
Mar 30, 2009 | 44.43 | 45.58 | 43.26 | 45.24 | 1,414,750 | -0.18(-0.40%) |
Mar 26, 2009 | 45.42 | 46.74 | 44.55 | 45.42 | 2,563,062 | +0.88(+1.96%) |
Mar 25, 2009 | 41.59 | 44.92 | 41.47 | 44.55 | 10,909,600 | +3.94(+9.69%) |
Mar 24, 2009 | 40.73 | 41.32 | 39.85 | 40.61 | 1,525,056 | +0.11(+0.27%) |
Mar 23, 2009 | 40.22 | 40.55 | 39.50 | 40.50 | 1,218,144 | +1.19(+3.01%) |
Mar 20, 2009 | 40.49 | 40.49 | 39.31 | 39.31 | 1,688,486 | -0.72(-1.79%) |
Mar 19, 2009 | 41.22 | 41.51 | 39.57 | 40.03 | 1,144,860 | -0.90(-2.20%) |
Mar 18, 2009 | 41.00 | 41.60 | 40.53 | 40.93 | 1,215,600 | -0.29(-0.70%) |
Mar 17, 2009 | 40.62 | 41.23 | 38.87 | 41.22 | 1,268,972 | +0.63(+1.56%) |
Mar 16, 2009 | 41.35 | 42.24 | 40.45 | 40.59 | 1,153,852 | -0.53(-1.30%) |
Mar 13, 2009 | 41.37 | 41.49 | 40.88 | 41.12 | 833,154 | -0.21(-0.51%) |
Mar 12, 2009 | 39.21 | 41.55 | 39.18 | 41.33 | 1,437,268 | +2.09(+5.34%) |
Mar 11, 2009 | 40.84 | 41.99 | 39.23 | 39.23 | 1,566,136 | -1.61(-3.94%) |
Mar 10, 2009 | 39.51 | 40.84 | 39.44 | 40.84 | 1,475,048 | +1.88(+4.81%) |
Mar 09, 2009 | 38.74 | 39.81 | 38.58 | 38.97 | 1,243,066 | +0.12(+0.31%) |
Mar 06, 2009 | 38.94 | 39.34 | 38.17 | 38.85 | 1,367,534 | +0.21(+0.54%) |
Mar 05, 2009 | 39.42 | 40.04 | 38.55 | 38.64 | 1,540,484 | -1.24(-3.11%) |
Mar 04, 2009 | 38.87 | 40.49 | 38.87 | 39.88 | 1,608,530 | +2.07(+5.47%) |