Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 35.22 | 35.80 | 34.66 | 35.76 | 1,704,153 | +0.79(+2.26%) |
May 28, 2009 | 34.84 | 35.27 | 34.30 | 34.97 | 1,270,332 | +0.03(+0.08%) |
May 27, 2009 | 35.67 | 36.02 | 34.89 | 34.94 | 1,300,476 | -1.03(-2.87%) |
May 26, 2009 | 34.71 | 36.36 | 34.68 | 35.98 | 1,472,639 | +1.03(+2.96%) |
May 22, 2009 | 34.85 | 35.54 | 34.54 | 34.94 | 833,883 | +0.13(+0.39%) |
May 21, 2009 | 35.07 | 35.09 | 34.24 | 34.81 | 1,086,340 | -0.62(-1.75%) |
May 20, 2009 | 36.07 | 36.55 | 35.26 | 35.43 | 1,288,820 | -0.43(-1.20%) |
May 19, 2009 | 35.62 | 36.24 | 35.45 | 35.86 | 960,397 | +0.11(+0.30%) |
May 18, 2009 | 35.47 | 35.77 | 35.07 | 35.75 | 1,128,304 | +0.52(+1.48%) |
May 15, 2009 | 34.83 | 35.49 | 34.79 | 35.23 | 1,801,300 | +0.18(+0.51%) |
May 14, 2009 | 34.64 | 35.40 | 34.27 | 35.05 | 1,898,293 | +0.49(+1.40%) |
May 13, 2009 | 35.04 | 35.46 | 34.25 | 34.56 | 1,598,273 | -1.02(-2.88%) |
May 12, 2009 | 34.86 | 35.79 | 34.63 | 35.59 | 1,880,635 | +0.83(+2.38%) |
May 11, 2009 | 34.45 | 34.96 | 34.11 | 34.76 | 1,891,983 | -0.11(-0.31%) |
May 08, 2009 | 34.97 | 35.01 | 34.05 | 34.87 | 1,819,637 | +0.33(+0.96%) |
May 07, 2009 | 35.71 | 35.90 | 34.25 | 34.54 | 1,575,571 | -0.87(-2.46%) |
May 06, 2009 | 35.31 | 35.79 | 34.90 | 35.41 | 1,681,258 | +0.33(+0.95%) |
May 05, 2009 | 34.41 | 35.22 | 34.11 | 35.08 | 2,022,648 | +0.60(+1.75%) |
May 04, 2009 | 34.35 | 34.49 | 34.18 | 34.47 | 1,210,670 | +0.33(+0.97%) |
May 01, 2009 | 33.94 | 34.65 | 33.63 | 34.14 | 1,154,476 | +0.25(+0.74%) |
Apr 30, 2009 | 35.25 | 35.25 | 33.51 | 33.89 | 2,120,789 | -1.00(-2.86%) |
Apr 29, 2009 | 34.39 | 35.67 | 34.18 | 34.89 | 2,049,711 | +0.80(+2.35%) |
Apr 28, 2009 | 34.80 | 34.98 | 33.93 | 34.09 | 1,993,394 | -1.01(-2.87%) |
Apr 27, 2009 | 35.80 | 35.94 | 34.78 | 35.09 | 2,154,618 | -1.13(-3.13%) |
Apr 24, 2009 | 37.19 | 37.51 | 35.94 | 36.23 | 3,367,758 | -0.77(-2.09%) |
Apr 23, 2009 | 38.19 | 38.72 | 36.69 | 37.00 | 2,148,716 | -1.37(-3.56%) |
Apr 22, 2009 | 37.89 | 39.34 | 37.71 | 38.37 | 1,204,865 | +0.16(+0.42%) |
Apr 21, 2009 | 37.46 | 38.37 | 37.45 | 38.20 | 1,355,034 | +0.43(+1.14%) |
Apr 20, 2009 | 38.27 | 38.47 | 37.54 | 37.77 | 1,129,660 | -1.00(-2.57%) |
Apr 17, 2009 | 38.81 | 39.07 | 38.48 | 38.77 | 1,186,028 | +0.11(+0.28%) |
Apr 16, 2009 | 38.46 | 39.10 | 37.96 | 38.66 | 1,190,563 | +0.50(+1.32%) |
Apr 15, 2009 | 37.70 | 38.20 | 37.51 | 38.16 | 829,292 | +0.27(+0.71%) |
Apr 14, 2009 | 38.02 | 38.52 | 37.78 | 37.89 | 1,139,658 | -0.40(-1.03%) |
Apr 13, 2009 | 38.59 | 38.93 | 38.09 | 38.28 | 1,674,041 | -0.56(-1.43%) |
Apr 09, 2009 | 40.30 | 40.30 | 38.37 | 38.84 | 607,799 | +0.72(+1.89%) |
Apr 08, 2009 | 38.07 | 38.26 | 37.66 | 38.12 | 889,294 | +0.21(+0.55%) |
Apr 07, 2009 | 38.24 | 38.68 | 37.67 | 37.92 | 771,516 | -0.97(-2.50%) |
Apr 06, 2009 | 39.38 | 39.59 | 38.37 | 38.89 | 976,029 | -0.81(-2.04%) |
Apr 03, 2009 | 39.70 | 39.84 | 38.99 | 39.70 | 1,131,794 | -0.12(-0.29%) |
Apr 02, 2009 | 39.96 | 40.54 | 39.67 | 39.81 | 1,528,433 | +0.41(+1.05%) |
Apr 01, 2009 | 38.71 | 39.56 | 38.32 | 39.40 | 1,385,246 | +0.40(+1.04%) |
Mar 31, 2009 | 39.31 | 39.73 | 38.62 | 38.99 | 1,012,559 | +0.10(+0.25%) |
Mar 30, 2009 | 38.24 | 38.90 | 38.08 | 38.90 | 1,117,619 | -0.87(-2.19%) |
Mar 26, 2009 | 39.62 | 39.91 | 39.12 | 39.77 | 1,294,541 | +0.43(+1.10%) |
Mar 25, 2009 | 39.32 | 39.94 | 38.20 | 39.34 | 1,385,929 | +0.49(+1.25%) |
Mar 24, 2009 | 38.58 | 39.43 | 38.45 | 38.85 | 1,117,864 | -0.13(-0.32%) |
Mar 23, 2009 | 38.23 | 39.01 | 38.08 | 38.98 | 1,208,553 | +1.79(+4.81%) |
Mar 20, 2009 | 37.74 | 37.81 | 36.91 | 37.19 | 1,562,054 | -0.13(-0.36%) |
Mar 19, 2009 | 37.80 | 38.23 | 37.23 | 37.32 | 1,246,811 | -0.36(-0.95%) |
Mar 18, 2009 | 35.59 | 38.03 | 35.59 | 37.68 | 1,387,836 | +1.07(+2.92%) |
Mar 17, 2009 | 35.89 | 36.69 | 35.47 | 36.61 | 1,873,489 | +0.98(+2.75%) |
Mar 16, 2009 | 35.94 | 36.46 | 35.53 | 35.63 | 1,313,730 | -0.13(-0.38%) |
Mar 13, 2009 | 35.41 | 35.94 | 34.91 | 35.77 | 0 | +0.47(+1.32%) |
Mar 12, 2009 | 34.32 | 35.44 | 33.85 | 35.30 | 1,180,003 | +0.84(+2.42%) |
Mar 11, 2009 | 34.45 | 35.28 | 33.91 | 34.47 | 1,143,185 | +0.34(+1.00%) |
Mar 10, 2009 | 33.50 | 34.15 | 33.06 | 34.12 | 2,086,167 | +0.98(+2.95%) |
Mar 09, 2009 | 33.19 | 34.08 | 32.93 | 33.15 | 1,385,030 | -0.31(-0.94%) |
Mar 06, 2009 | 34.80 | 34.93 | 32.79 | 33.46 | 0 | -0.77(-2.26%) |
Mar 05, 2009 | 33.62 | 34.45 | 33.52 | 34.23 | 1,894,636 | -0.15(-0.44%) |
Mar 04, 2009 | 33.49 | 34.92 | 33.49 | 34.39 | 1,660,221 | -0.54(-1.54%) |