Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 37.31 | 37.54 | 36.98 | 37.41 | 831,035 | +0.63(+1.71%) |
May 28, 2009 | 36.88 | 37.10 | 36.43 | 36.78 | 859,000 | +0.29(+0.79%) |
May 27, 2009 | 37.02 | 37.23 | 36.46 | 36.49 | 882,823 | -0.63(-1.70%) |
May 26, 2009 | 36.66 | 37.34 | 36.66 | 37.12 | 1,042,478 | +0.16(+0.45%) |
May 22, 2009 | 37.04 | 37.32 | 36.81 | 36.96 | 902,283 | -0.01(-0.02%) |
May 21, 2009 | 36.79 | 37.12 | 36.65 | 36.97 | 1,121,542 | +0.09(+0.24%) |
May 20, 2009 | 37.04 | 37.39 | 36.88 | 36.88 | 1,218,131 | -0.05(-0.13%) |
May 19, 2009 | 36.84 | 37.22 | 36.60 | 36.93 | 1,419,784 | +0.00(+0.00%) |
May 18, 2009 | 36.45 | 36.93 | 36.39 | 36.93 | 776,004 | +1.03(+2.87%) |
May 15, 2009 | 36.01 | 36.34 | 35.73 | 35.90 | 693,750 | -0.19(-0.53%) |
May 14, 2009 | 35.56 | 36.27 | 35.55 | 36.09 | 901,980 | +0.19(+0.52%) |
May 13, 2009 | 36.30 | 36.42 | 35.87 | 35.90 | 762,003 | -0.49(-1.36%) |
May 12, 2009 | 36.02 | 36.58 | 35.86 | 36.40 | 1,110,221 | +0.74(+2.08%) |
May 11, 2009 | 35.77 | 36.06 | 35.66 | 35.66 | 1,453,073 | -0.80(-2.18%) |
May 08, 2009 | 36.01 | 36.54 | 35.89 | 36.45 | 1,350,523 | +0.38(+1.05%) |
May 07, 2009 | 36.41 | 36.57 | 35.93 | 36.08 | 1,447,423 | +0.51(+1.43%) |
May 06, 2009 | 35.82 | 35.82 | 34.99 | 35.57 | 1,594,633 | +1.36(+3.97%) |
May 05, 2009 | 34.60 | 34.75 | 34.05 | 34.21 | 1,049,358 | +0.28(+0.83%) |
May 04, 2009 | 33.85 | 33.94 | 33.80 | 33.93 | 855,351 | +0.56(+1.68%) |
May 01, 2009 | 33.20 | 33.39 | 33.07 | 33.37 | 984,304 | +0.56(+1.69%) |
Apr 30, 2009 | 32.77 | 33.20 | 32.74 | 32.81 | 1,317,232 | +0.14(+0.42%) |
Apr 29, 2009 | 32.07 | 32.86 | 32.00 | 32.67 | 1,670,471 | +1.32(+4.22%) |
Apr 28, 2009 | 31.12 | 31.56 | 31.08 | 31.35 | 1,036,216 | -0.08(-0.26%) |
Apr 27, 2009 | 31.47 | 31.78 | 31.26 | 31.43 | 1,039,229 | -0.37(-1.16%) |
Apr 24, 2009 | 31.61 | 31.97 | 31.55 | 31.80 | 1,438,234 | +0.16(+0.50%) |
Apr 23, 2009 | 31.34 | 31.65 | 31.12 | 31.65 | 1,596,115 | +0.22(+0.70%) |
Apr 22, 2009 | 31.21 | 31.80 | 31.17 | 31.43 | 1,747,047 | -0.69(-2.16%) |
Apr 21, 2009 | 31.43 | 32.31 | 31.41 | 32.12 | 1,472,846 | +0.82(+2.61%) |
Apr 20, 2009 | 31.23 | 31.54 | 31.15 | 31.30 | 1,531,056 | -1.10(-3.41%) |
Apr 17, 2009 | 32.27 | 32.51 | 31.99 | 32.41 | 1,166,969 | -0.47(-1.42%) |
Apr 16, 2009 | 32.73 | 32.97 | 32.26 | 32.87 | 876,118 | +0.20(+0.61%) |
Apr 15, 2009 | 32.14 | 32.78 | 32.06 | 32.67 | 1,014,793 | +1.03(+3.25%) |
Apr 14, 2009 | 31.54 | 31.78 | 31.37 | 31.65 | 1,006,923 | -0.08(-0.26%) |
Apr 13, 2009 | 31.48 | 31.93 | 31.18 | 31.73 | 822,498 | +0.50(+1.60%) |
Apr 09, 2009 | 31.11 | 31.58 | 30.86 | 31.23 | 1,576,022 | -0.33(-1.04%) |
Apr 08, 2009 | 31.77 | 31.89 | 31.27 | 31.56 | 1,291,525 | -0.61(-1.90%) |
Apr 07, 2009 | 32.40 | 32.54 | 31.95 | 32.17 | 1,048,037 | +0.11(+0.34%) |
Apr 06, 2009 | 32.45 | 32.46 | 31.71 | 32.06 | 912,236 | -0.34(-1.04%) |
Apr 03, 2009 | 32.39 | 32.42 | 31.95 | 32.39 | 1,266,710 | +0.21(+0.64%) |
Apr 02, 2009 | 32.11 | 32.55 | 32.04 | 32.19 | 1,609,604 | +0.91(+2.89%) |
Apr 01, 2009 | 30.65 | 31.41 | 30.51 | 31.28 | 1,352,099 | +0.60(+1.94%) |
Mar 31, 2009 | 30.56 | 31.09 | 30.33 | 30.69 | 1,832,420 | +0.91(+3.06%) |
Mar 30, 2009 | 29.99 | 30.02 | 29.52 | 29.77 | 983,219 | -0.72(-2.36%) |
Mar 26, 2009 | 30.45 | 30.64 | 29.97 | 30.49 | 2,354,508 | +0.20(+0.66%) |
Mar 25, 2009 | 30.35 | 30.91 | 29.62 | 30.30 | 2,635,825 | -0.58(-1.89%) |
Mar 24, 2009 | 30.91 | 31.30 | 30.60 | 30.88 | 1,459,943 | +0.40(+1.30%) |
Mar 23, 2009 | 29.82 | 30.50 | 29.79 | 30.48 | 1,806,773 | +1.68(+5.83%) |
Mar 20, 2009 | 29.07 | 29.42 | 28.64 | 28.80 | 2,186,415 | -0.61(-2.08%) |
Mar 19, 2009 | 30.01 | 30.05 | 29.34 | 29.41 | 1,882,755 | -1.11(-3.64%) |
Mar 18, 2009 | 29.89 | 30.69 | 29.47 | 30.52 | 1,440,819 | +0.09(+0.29%) |
Mar 17, 2009 | 30.22 | 30.44 | 30.00 | 30.43 | 1,668,154 | +0.12(+0.38%) |
Mar 16, 2009 | 30.20 | 30.78 | 29.92 | 30.32 | 1,771,390 | +0.97(+3.32%) |
Mar 13, 2009 | 29.47 | 29.86 | 29.13 | 29.34 | 0 | -0.67(-2.24%) |
Mar 12, 2009 | 28.74 | 30.02 | 28.45 | 30.01 | 2,454,662 | +0.80(+2.75%) |
Mar 11, 2009 | 29.31 | 29.49 | 29.10 | 29.21 | 1,769,357 | -0.02(-0.07%) |
Mar 10, 2009 | 28.66 | 29.72 | 28.66 | 29.23 | 1,985,306 | +1.02(+3.62%) |
Mar 09, 2009 | 28.11 | 28.87 | 28.07 | 28.21 | 1,660,553 | -1.45(-4.90%) |
Mar 06, 2009 | 30.21 | 30.38 | 29.01 | 29.66 | 0 | -0.25(-0.85%) |
Mar 05, 2009 | 30.64 | 30.71 | 29.87 | 29.92 | 1,350,574 | -0.51(-1.69%) |
Mar 04, 2009 | 30.23 | 30.75 | 30.05 | 30.43 | 1,331,509 | -0.37(-1.20%) |