Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 43.01 | 43.52 | 42.33 | 43.03 | 1,943,085 | +0.47(+1.10%) |
May 28, 2009 | 41.42 | 42.88 | 41.07 | 42.56 | 2,634,141 | +1.44(+3.49%) |
May 27, 2009 | 40.80 | 41.96 | 40.43 | 41.13 | 2,593,774 | +0.49(+1.20%) |
May 26, 2009 | 38.89 | 40.67 | 37.74 | 40.64 | 3,118,625 | +1.24(+3.15%) |
May 22, 2009 | 38.49 | 40.05 | 38.36 | 39.40 | 2,058,322 | +0.89(+2.32%) |
May 21, 2009 | 38.64 | 38.88 | 37.58 | 38.51 | 2,153,179 | -0.57(-1.47%) |
May 20, 2009 | 40.13 | 41.10 | 38.94 | 39.08 | 2,576,775 | -0.36(-0.91%) |
May 19, 2009 | 38.73 | 40.44 | 38.73 | 39.43 | 2,025,141 | +0.49(+1.25%) |
May 18, 2009 | 37.92 | 39.00 | 37.81 | 38.95 | 3,285,879 | +1.44(+3.83%) |
May 15, 2009 | 38.96 | 39.32 | 37.22 | 37.51 | 2,805,911 | -1.57(-4.01%) |
May 14, 2009 | 38.43 | 39.52 | 38.43 | 39.08 | 2,625,866 | +0.20(+0.51%) |
May 13, 2009 | 41.29 | 41.29 | 38.48 | 38.88 | 3,407,919 | -2.98(-7.11%) |
May 12, 2009 | 42.33 | 42.72 | 40.48 | 41.86 | 2,349,567 | +0.23(+0.54%) |
May 11, 2009 | 41.97 | 42.37 | 41.08 | 41.63 | 2,089,677 | -1.47(-3.42%) |
May 08, 2009 | 41.55 | 43.68 | 41.38 | 43.11 | 3,224,037 | +1.78(+4.30%) |
May 07, 2009 | 43.04 | 43.24 | 40.74 | 41.33 | 4,071,175 | -0.56(-1.35%) |
May 06, 2009 | 41.20 | 42.53 | 40.36 | 41.90 | 3,551,064 | +1.67(+4.16%) |
May 05, 2009 | 41.45 | 41.45 | 39.43 | 40.22 | 2,225,589 | -1.25(-3.01%) |
May 04, 2009 | 41.29 | 41.47 | 40.86 | 41.47 | 2,791,269 | +2.51(+6.44%) |
May 01, 2009 | 37.71 | 39.79 | 37.52 | 38.97 | 2,390,889 | +1.42(+3.78%) |
Apr 30, 2009 | 39.74 | 41.43 | 36.88 | 37.55 | 5,113,713 | -2.48(-6.20%) |
Apr 29, 2009 | 40.14 | 41.00 | 39.28 | 40.03 | 4,189,748 | +1.39(+3.60%) |
Apr 28, 2009 | 36.81 | 39.06 | 36.53 | 38.64 | 3,690,609 | +1.28(+3.42%) |
Apr 27, 2009 | 38.33 | 38.33 | 37.04 | 37.36 | 2,814,738 | -1.97(-5.02%) |
Apr 24, 2009 | 38.64 | 39.81 | 38.33 | 39.33 | 3,582,358 | +1.72(+4.57%) |
Apr 23, 2009 | 37.47 | 38.04 | 36.85 | 37.61 | 2,942,248 | +0.51(+1.37%) |
Apr 22, 2009 | 37.29 | 38.81 | 37.05 | 37.11 | 2,784,660 | -0.65(-1.72%) |
Apr 21, 2009 | 36.71 | 38.08 | 36.40 | 37.75 | 2,669,143 | +0.23(+0.63%) |
Apr 20, 2009 | 38.97 | 38.97 | 37.36 | 37.52 | 2,632,573 | -2.48(-6.20%) |
Apr 17, 2009 | 38.97 | 40.16 | 38.25 | 40.00 | 3,817,249 | +1.57(+4.08%) |
Apr 16, 2009 | 39.28 | 39.56 | 37.88 | 38.43 | 3,131,385 | -0.39(-1.02%) |
Apr 15, 2009 | 39.16 | 39.94 | 38.11 | 38.82 | 2,382,884 | -0.42(-1.08%) |
Apr 14, 2009 | 39.06 | 40.62 | 39.06 | 39.25 | 2,382,879 | -0.50(-1.25%) |
Apr 13, 2009 | 39.55 | 40.21 | 38.35 | 39.74 | 2,411,093 | -0.39(-0.96%) |
Apr 09, 2009 | 40.52 | 41.54 | 39.38 | 40.13 | 2,905,039 | +0.62(+1.57%) |
Apr 08, 2009 | 39.46 | 40.27 | 37.46 | 39.51 | 3,310,899 | +0.34(+0.86%) |
Apr 07, 2009 | 40.07 | 40.56 | 38.90 | 39.17 | 2,672,144 | -2.02(-4.90%) |
Apr 06, 2009 | 41.73 | 41.73 | 40.09 | 41.19 | 3,378,099 | -1.18(-2.79%) |
Apr 03, 2009 | 41.30 | 43.24 | 40.77 | 42.38 | 2,962,517 | +1.00(+2.41%) |
Apr 02, 2009 | 39.76 | 41.97 | 39.76 | 41.38 | 3,407,854 | +2.78(+7.20%) |
Apr 01, 2009 | 37.87 | 40.06 | 37.25 | 38.60 | 3,977,717 | -0.07(-0.17%) |
Mar 31, 2009 | 39.57 | 40.07 | 38.58 | 38.66 | 2,354,060 | -0.45(-1.15%) |
Mar 30, 2009 | 39.07 | 39.32 | 38.10 | 39.12 | 3,362,634 | -3.05(-7.24%) |
Mar 26, 2009 | 42.22 | 42.88 | 41.46 | 42.17 | 3,212,534 | +0.88(+2.14%) |
Mar 25, 2009 | 41.59 | 41.99 | 39.98 | 41.29 | 2,630,240 | -0.40(-0.97%) |
Mar 24, 2009 | 41.39 | 42.31 | 40.66 | 41.69 | 2,371,104 | -1.38(-3.21%) |
Mar 23, 2009 | 41.36 | 43.08 | 41.25 | 43.07 | 4,268,432 | +4.53(+11.75%) |
Mar 20, 2009 | 40.21 | 40.84 | 38.43 | 38.54 | 3,508,212 | -1.82(-4.51%) |
Mar 19, 2009 | 40.25 | 41.14 | 39.28 | 40.36 | 3,999,530 | +1.69(+4.38%) |
Mar 18, 2009 | 38.26 | 39.32 | 36.11 | 38.67 | 4,521,561 | +0.14(+0.36%) |
Mar 17, 2009 | 37.48 | 38.61 | 36.67 | 38.53 | 3,494,587 | +1.03(+2.76%) |
Mar 16, 2009 | 36.40 | 38.28 | 36.17 | 37.50 | 2,742,041 | +1.04(+2.86%) |
Mar 13, 2009 | 36.48 | 36.65 | 35.32 | 36.46 | 0 | +0.32(+0.88%) |
Mar 12, 2009 | 34.75 | 36.31 | 34.15 | 36.14 | 3,498,708 | +1.23(+3.53%) |
Mar 11, 2009 | 36.40 | 36.99 | 34.00 | 34.91 | 3,154,826 | -1.03(-2.88%) |
Mar 10, 2009 | 34.60 | 36.40 | 34.13 | 35.94 | 5,440,739 | +2.22(+6.57%) |
Mar 09, 2009 | 34.15 | 35.43 | 33.35 | 33.72 | 3,539,464 | -1.01(-2.92%) |
Mar 06, 2009 | 34.78 | 35.72 | 33.43 | 34.74 | 0 | +0.43(+1.26%) |
Mar 05, 2009 | 34.08 | 35.52 | 33.75 | 34.31 | 3,470,614 | -0.77(-2.20%) |
Mar 04, 2009 | 34.09 | 36.22 | 34.01 | 35.08 | 3,866,919 | +4.19(+13.56%) |