Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 43.02 | 43.52 | 42.33 | 43.04 | 1,942,937 | +0.47(+1.10%) |
May 28, 2009 | 41.42 | 42.89 | 41.07 | 42.57 | 2,633,941 | +1.44(+3.49%) |
May 27, 2009 | 40.80 | 41.97 | 40.43 | 41.13 | 2,593,577 | +0.49(+1.20%) |
May 26, 2009 | 38.89 | 40.67 | 37.75 | 40.64 | 3,118,389 | +1.24(+3.15%) |
May 22, 2009 | 38.49 | 40.06 | 38.37 | 39.40 | 2,058,166 | +0.89(+2.32%) |
May 21, 2009 | 38.64 | 38.88 | 37.59 | 38.51 | 2,153,015 | -0.57(-1.47%) |
May 20, 2009 | 40.13 | 41.10 | 38.94 | 39.08 | 2,576,580 | -0.36(-0.90%) |
May 19, 2009 | 38.73 | 40.44 | 38.73 | 39.44 | 2,024,988 | +0.49(+1.25%) |
May 18, 2009 | 37.93 | 39.01 | 37.81 | 38.95 | 3,285,630 | +1.44(+3.83%) |
May 15, 2009 | 38.96 | 39.33 | 37.22 | 37.51 | 2,805,698 | -1.57(-4.01%) |
May 14, 2009 | 38.43 | 39.52 | 38.43 | 39.08 | 2,625,666 | +0.20(+0.51%) |
May 13, 2009 | 41.30 | 41.30 | 38.48 | 38.88 | 3,407,660 | -2.98(-7.11%) |
May 12, 2009 | 42.33 | 42.73 | 40.48 | 41.86 | 2,349,389 | +0.23(+0.54%) |
May 11, 2009 | 41.97 | 42.37 | 41.08 | 41.64 | 2,089,518 | -1.47(-3.42%) |
May 08, 2009 | 41.55 | 43.68 | 41.38 | 43.11 | 3,223,792 | +1.78(+4.30%) |
May 07, 2009 | 43.05 | 43.24 | 40.75 | 41.34 | 4,070,866 | -0.56(-1.35%) |
May 06, 2009 | 41.20 | 42.54 | 40.36 | 41.90 | 3,550,795 | +1.67(+4.16%) |
May 05, 2009 | 41.45 | 41.45 | 39.44 | 40.23 | 2,225,420 | -1.25(-3.01%) |
May 04, 2009 | 41.29 | 41.48 | 40.87 | 41.48 | 2,791,057 | +2.51(+6.44%) |
May 01, 2009 | 37.71 | 39.79 | 37.52 | 38.97 | 2,390,708 | +1.42(+3.78%) |
Apr 30, 2009 | 39.75 | 41.43 | 36.88 | 37.55 | 5,113,325 | -2.48(-6.20%) |
Apr 29, 2009 | 40.14 | 41.01 | 39.29 | 40.03 | 4,189,431 | +1.39(+3.60%) |
Apr 28, 2009 | 36.82 | 39.06 | 36.54 | 38.64 | 3,690,329 | +1.28(+3.42%) |
Apr 27, 2009 | 38.33 | 38.33 | 37.04 | 37.36 | 2,814,524 | -1.97(-5.02%) |
Apr 24, 2009 | 38.64 | 39.81 | 38.33 | 39.33 | 3,582,086 | +1.72(+4.57%) |
Apr 23, 2009 | 37.47 | 38.05 | 36.85 | 37.62 | 2,942,025 | +0.51(+1.37%) |
Apr 22, 2009 | 37.30 | 38.82 | 37.05 | 37.11 | 2,784,448 | -0.65(-1.72%) |
Apr 21, 2009 | 36.71 | 38.09 | 36.40 | 37.76 | 2,668,941 | +0.23(+0.63%) |
Apr 20, 2009 | 38.98 | 38.98 | 37.36 | 37.52 | 2,632,373 | -2.48(-6.20%) |
Apr 17, 2009 | 38.98 | 40.16 | 38.25 | 40.00 | 3,816,959 | +1.57(+4.08%) |
Apr 16, 2009 | 39.28 | 39.56 | 37.88 | 38.43 | 3,131,147 | -0.39(-1.02%) |
Apr 15, 2009 | 39.17 | 39.95 | 38.11 | 38.83 | 2,382,703 | -0.42(-1.08%) |
Apr 14, 2009 | 39.06 | 40.62 | 39.06 | 39.25 | 2,382,699 | -0.50(-1.25%) |
Apr 13, 2009 | 39.55 | 40.22 | 38.35 | 39.75 | 2,410,910 | -0.39(-0.96%) |
Apr 09, 2009 | 40.52 | 41.54 | 39.38 | 40.13 | 2,904,818 | +0.62(+1.57%) |
Apr 08, 2009 | 39.47 | 40.27 | 37.47 | 39.51 | 3,310,648 | +0.34(+0.86%) |
Apr 07, 2009 | 40.08 | 40.57 | 38.90 | 39.17 | 2,671,941 | -2.02(-4.90%) |
Apr 06, 2009 | 41.73 | 41.73 | 40.10 | 41.19 | 3,377,843 | -1.18(-2.79%) |
Apr 03, 2009 | 41.31 | 43.24 | 40.77 | 42.38 | 2,962,292 | +1.00(+2.41%) |
Apr 02, 2009 | 39.77 | 41.97 | 39.77 | 41.38 | 3,407,595 | +2.78(+7.20%) |
Apr 01, 2009 | 37.87 | 40.07 | 37.25 | 38.60 | 3,977,415 | -0.07(-0.17%) |
Mar 31, 2009 | 39.57 | 40.08 | 38.58 | 38.67 | 2,353,882 | -0.45(-1.15%) |
Mar 30, 2009 | 39.07 | 39.33 | 38.10 | 39.12 | 3,362,379 | -3.05(-7.24%) |
Mar 26, 2009 | 42.23 | 42.89 | 41.47 | 42.17 | 3,212,290 | +0.88(+2.14%) |
Mar 25, 2009 | 41.59 | 41.99 | 39.98 | 41.29 | 2,630,040 | -0.40(-0.97%) |
Mar 24, 2009 | 41.39 | 42.31 | 40.66 | 41.69 | 2,370,924 | -1.38(-3.21%) |
Mar 23, 2009 | 41.36 | 43.08 | 41.25 | 43.07 | 4,268,108 | +4.53(+11.75%) |
Mar 20, 2009 | 40.22 | 40.85 | 38.43 | 38.55 | 3,507,946 | -1.82(-4.51%) |
Mar 19, 2009 | 40.26 | 41.14 | 39.28 | 40.37 | 3,999,227 | +1.69(+4.38%) |
Mar 18, 2009 | 38.26 | 39.33 | 36.11 | 38.67 | 4,521,218 | +0.14(+0.36%) |
Mar 17, 2009 | 37.48 | 38.61 | 36.68 | 38.54 | 3,494,322 | +1.03(+2.76%) |
Mar 16, 2009 | 36.40 | 38.28 | 36.17 | 37.50 | 2,741,833 | +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 | 3,498,442 | +1.23(+3.53%) |
Mar 11, 2009 | 36.40 | 37.00 | 34.00 | 34.91 | 3,154,587 | -1.03(-2.88%) |
Mar 10, 2009 | 34.60 | 36.40 | 34.13 | 35.94 | 5,440,326 | +2.22(+6.57%) |
Mar 09, 2009 | 34.15 | 35.44 | 33.35 | 33.73 | 3,539,195 | -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 | 3,470,350 | -0.77(-2.20%) |
Mar 04, 2009 | 34.09 | 36.23 | 34.01 | 35.08 | 3,866,625 | +4.19(+13.56%) |