Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 36.71 | 37.25 | 36.20 | 36.81 | 5,672,791 | +0.54(+1.48%) |
May 28, 2009 | 36.28 | 36.47 | 35.49 | 36.28 | 3,167,820 | +0.62(+1.73%) |
May 27, 2009 | 36.64 | 38.74 | 35.60 | 35.66 | 3,513,494 | -1.25(-3.38%) |
May 26, 2009 | 34.70 | 36.91 | 34.63 | 36.91 | 3,419,275 | +1.71(+4.86%) |
May 22, 2009 | 35.44 | 35.78 | 34.93 | 35.20 | 2,196,660 | -0.12(-0.33%) |
May 21, 2009 | 37.01 | 37.01 | 34.93 | 35.31 | 3,696,610 | -1.54(-4.19%) |
May 20, 2009 | 37.33 | 38.07 | 36.72 | 36.86 | 3,060,545 | -0.48(-1.28%) |
May 19, 2009 | 37.43 | 37.91 | 37.26 | 37.33 | 1,987,474 | -0.35(-0.92%) |
May 18, 2009 | 36.84 | 37.68 | 36.62 | 37.68 | 2,262,710 | +0.93(+2.54%) |
May 15, 2009 | 36.67 | 37.74 | 36.40 | 36.75 | 3,159,490 | -0.07(-0.18%) |
May 14, 2009 | 36.94 | 37.33 | 36.35 | 36.81 | 2,244,753 | +0.41(+1.11%) |
May 13, 2009 | 37.20 | 37.39 | 36.20 | 36.41 | 2,518,069 | -1.22(-3.25%) |
May 12, 2009 | 38.11 | 38.56 | 37.02 | 37.63 | 2,888,242 | -0.20(-0.52%) |
May 11, 2009 | 37.62 | 38.09 | 36.62 | 37.83 | 2,425,315 | -0.21(-0.55%) |
May 08, 2009 | 39.37 | 39.39 | 37.75 | 38.04 | 2,878,347 | -0.62(-1.61%) |
May 07, 2009 | 39.95 | 40.02 | 38.24 | 38.66 | 2,817,703 | -1.23(-3.09%) |
May 06, 2009 | 39.75 | 40.02 | 38.91 | 39.89 | 2,208,732 | +0.14(+0.36%) |
May 05, 2009 | 39.39 | 39.80 | 38.86 | 39.75 | 2,454,284 | +0.07(+0.18%) |
May 04, 2009 | 39.66 | 39.83 | 38.25 | 39.67 | 2,521,732 | +1.42(+3.71%) |
May 01, 2009 | 38.36 | 38.74 | 37.74 | 38.25 | 1,566,240 | -0.25(-0.66%) |
Apr 30, 2009 | 38.51 | 39.51 | 37.87 | 38.51 | 2,700,896 | +0.12(+0.32%) |
Apr 29, 2009 | 37.75 | 38.78 | 37.75 | 38.38 | 2,288,513 | +0.73(+1.94%) |
Apr 28, 2009 | 37.02 | 38.08 | 36.84 | 37.65 | 2,233,269 | +0.22(+0.58%) |
Apr 27, 2009 | 38.27 | 38.27 | 37.39 | 37.44 | 2,944,797 | -1.21(-3.13%) |
Apr 24, 2009 | 38.84 | 39.12 | 38.32 | 38.65 | 2,694,227 | +0.06(+0.15%) |
Apr 23, 2009 | 37.67 | 38.75 | 37.46 | 38.59 | 3,334,699 | +0.41(+1.06%) |
Apr 22, 2009 | 36.99 | 39.28 | 36.86 | 38.18 | 7,104,059 | +2.62(+7.37%) |
Apr 21, 2009 | 34.90 | 35.65 | 34.52 | 35.56 | 3,569,772 | +0.78(+2.25%) |
Apr 20, 2009 | 35.86 | 35.86 | 34.52 | 34.78 | 2,913,723 | -1.23(-3.42%) |
Apr 17, 2009 | 35.91 | 36.22 | 35.16 | 36.01 | 2,830,135 | +0.11(+0.30%) |
Apr 16, 2009 | 35.13 | 36.08 | 34.58 | 35.90 | 2,966,003 | +0.88(+2.50%) |
Apr 15, 2009 | 34.41 | 35.10 | 34.37 | 35.02 | 2,454,450 | +0.57(+1.66%) |
Apr 14, 2009 | 33.95 | 34.70 | 33.58 | 34.45 | 2,462,019 | +0.41(+1.19%) |
Apr 13, 2009 | 34.34 | 34.62 | 33.57 | 34.05 | 2,683,555 | -0.91(-2.59%) |
Apr 09, 2009 | 33.80 | 35.38 | 33.80 | 34.95 | 3,512,477 | +1.61(+4.82%) |
Apr 08, 2009 | 32.91 | 33.35 | 32.45 | 33.34 | 2,284,994 | +0.67(+2.06%) |
Apr 07, 2009 | 33.79 | 33.94 | 32.52 | 32.67 | 3,526,397 | -1.64(-4.77%) |
Apr 06, 2009 | 34.77 | 34.77 | 33.57 | 34.31 | 2,748,429 | -0.70(-1.99%) |
Apr 03, 2009 | 35.36 | 35.36 | 34.34 | 35.00 | 2,036,086 | +0.17(+0.48%) |
Apr 02, 2009 | 33.30 | 35.70 | 33.05 | 34.84 | 4,417,279 | +1.98(+6.04%) |
Apr 01, 2009 | 32.63 | 33.01 | 32.01 | 32.85 | 3,477,774 | -0.19(-0.57%) |
Mar 31, 2009 | 32.79 | 33.55 | 31.96 | 33.04 | 2,798,293 | +0.67(+2.08%) |
Mar 30, 2009 | 33.15 | 33.43 | 31.90 | 32.37 | 2,727,450 | -2.22(-6.41%) |
Mar 26, 2009 | 32.61 | 34.58 | 32.29 | 34.58 | 5,695,547 | +2.35(+7.31%) |
Mar 25, 2009 | 32.63 | 33.26 | 31.26 | 32.23 | 5,373,080 | -0.51(-1.55%) |
Mar 24, 2009 | 33.57 | 33.76 | 32.68 | 32.73 | 5,606,448 | -1.88(-5.42%) |
Mar 23, 2009 | 32.88 | 35.17 | 32.39 | 34.61 | 6,530,271 | +2.87(+9.04%) |
Mar 20, 2009 | 32.73 | 33.71 | 31.37 | 31.74 | 5,484,150 | -1.12(-3.39%) |
Mar 19, 2009 | 33.32 | 33.61 | 32.55 | 32.86 | 4,328,385 | -0.46(-1.39%) |
Mar 18, 2009 | 32.66 | 33.75 | 32.04 | 33.32 | 4,609,521 | +0.57(+1.75%) |
Mar 17, 2009 | 32.13 | 32.77 | 31.85 | 32.75 | 5,121,244 | +0.85(+2.68%) |
Mar 16, 2009 | 31.08 | 32.57 | 30.95 | 31.89 | 5,139,596 | +0.95(+3.07%) |
Mar 13, 2009 | 30.82 | 31.07 | 30.38 | 30.95 | 3,133,839 | +0.17(+0.54%) |
Mar 12, 2009 | 29.49 | 30.85 | 29.16 | 30.78 | 4,109,872 | +1.27(+4.32%) |
Mar 11, 2009 | 29.34 | 29.75 | 28.91 | 29.50 | 4,229,154 | +0.20(+0.67%) |
Mar 10, 2009 | 28.03 | 29.34 | 27.53 | 29.31 | 5,128,620 | +1.75(+6.33%) |
Mar 09, 2009 | 27.34 | 28.36 | 27.16 | 27.56 | 4,469,268 | -0.01(-0.03%) |
Mar 06, 2009 | 27.94 | 28.57 | 27.06 | 27.57 | 4,468,565 | -0.24(-0.86%) |
Mar 05, 2009 | 28.58 | 28.73 | 27.30 | 27.81 | 4,708,531 | -1.22(-4.22%) |
Mar 04, 2009 | 28.87 | 29.26 | 28.02 | 29.03 | 5,433,622 | +0.26(+0.91%) |