Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 41.62 | 42.82 | 41.13 | 42.82 | 1,664,503 | +1.24(+2.98%) |
May 28, 2009 | 41.29 | 41.89 | 40.30 | 41.58 | 1,500,803 | +0.86(+2.12%) |
May 27, 2009 | 41.88 | 42.22 | 40.33 | 40.72 | 1,897,718 | -1.16(-2.76%) |
May 26, 2009 | 39.12 | 42.12 | 38.81 | 41.88 | 1,825,912 | +2.71(+6.92%) |
May 22, 2009 | 40.21 | 40.53 | 39.00 | 39.17 | 960,789 | -0.80(-2.01%) |
May 21, 2009 | 39.10 | 40.55 | 38.90 | 39.97 | 1,160,433 | +0.42(+1.07%) |
May 20, 2009 | 40.72 | 41.36 | 39.41 | 39.55 | 1,571,707 | -0.50(-1.26%) |
May 19, 2009 | 39.95 | 41.19 | 39.41 | 40.05 | 1,638,180 | -1.38(-3.32%) |
May 18, 2009 | 40.02 | 41.70 | 39.54 | 41.43 | 2,379,206 | +2.16(+5.51%) |
May 15, 2009 | 39.88 | 40.14 | 38.66 | 39.27 | 1,681,923 | -0.79(-1.98%) |
May 14, 2009 | 39.30 | 40.50 | 38.41 | 40.06 | 1,807,391 | +1.04(+2.66%) |
May 13, 2009 | 40.12 | 40.23 | 38.71 | 39.02 | 2,137,461 | -2.04(-4.98%) |
May 12, 2009 | 41.10 | 41.90 | 39.65 | 41.07 | 1,828,008 | +0.18(+0.45%) |
May 11, 2009 | 41.42 | 42.12 | 40.40 | 40.88 | 2,249,341 | -1.67(-3.92%) |
May 08, 2009 | 41.32 | 42.81 | 40.39 | 42.55 | 3,309,625 | +2.13(+5.26%) |
May 07, 2009 | 43.51 | 43.51 | 39.93 | 40.42 | 2,842,612 | -2.13(-5.00%) |
May 06, 2009 | 40.76 | 42.85 | 40.14 | 42.55 | 2,725,752 | +2.57(+6.42%) |
May 05, 2009 | 40.78 | 41.41 | 39.03 | 39.98 | 2,144,081 | -1.58(-3.81%) |
May 04, 2009 | 40.02 | 41.85 | 38.59 | 41.57 | 2,929,423 | +2.64(+6.79%) |
May 01, 2009 | 39.75 | 40.26 | 38.18 | 38.93 | 2,709,292 | -1.00(-2.50%) |
Apr 30, 2009 | 41.78 | 42.61 | 39.59 | 39.93 | 2,926,700 | -2.22(-5.27%) |
Apr 29, 2009 | 40.78 | 42.53 | 39.69 | 42.15 | 2,541,207 | +2.27(+5.69%) |
Apr 28, 2009 | 38.95 | 41.28 | 38.95 | 39.88 | 2,053,054 | +0.17(+0.43%) |
Apr 27, 2009 | 41.47 | 42.03 | 38.83 | 39.71 | 2,227,386 | -2.87(-6.75%) |
Apr 24, 2009 | 40.66 | 44.02 | 39.93 | 42.58 | 2,379,088 | +1.92(+4.73%) |
Apr 23, 2009 | 39.75 | 41.22 | 38.36 | 40.66 | 2,177,339 | +1.07(+2.70%) |
Apr 22, 2009 | 39.33 | 41.58 | 39.03 | 39.59 | 2,921,329 | -1.10(-2.70%) |
Apr 21, 2009 | 37.83 | 40.72 | 37.42 | 40.69 | 3,400,730 | +2.40(+6.26%) |
Apr 20, 2009 | 41.44 | 41.44 | 38.18 | 38.29 | 2,555,954 | -3.86(-9.16%) |
Apr 17, 2009 | 41.93 | 42.92 | 40.61 | 42.15 | 3,132,801 | -0.16(-0.37%) |
Apr 16, 2009 | 41.29 | 44.08 | 39.74 | 42.31 | 2,827,215 | +1.10(+2.67%) |
Apr 15, 2009 | 37.22 | 41.44 | 37.22 | 41.21 | 3,009,550 | +2.34(+6.02%) |
Apr 14, 2009 | 42.12 | 42.76 | 38.72 | 38.87 | 2,736,233 | -3.98(-9.29%) |
Apr 13, 2009 | 42.71 | 44.96 | 42.46 | 42.85 | 2,376,495 | -1.17(-2.66%) |
Apr 09, 2009 | 41.26 | 44.02 | 40.57 | 44.02 | 3,202,228 | +3.97(+9.92%) |
Apr 08, 2009 | 39.85 | 40.85 | 38.99 | 40.05 | 1,371,891 | +0.64(+1.61%) |
Apr 07, 2009 | 41.92 | 42.64 | 39.27 | 39.41 | 2,022,127 | -3.65(-8.47%) |
Apr 06, 2009 | 42.31 | 43.94 | 40.85 | 43.06 | 2,168,733 | -0.03(-0.07%) |
Apr 03, 2009 | 39.63 | 43.20 | 39.12 | 43.09 | 2,118,465 | +2.88(+7.16%) |
Apr 02, 2009 | 39.30 | 40.68 | 37.17 | 40.21 | 2,675,502 | +3.43(+9.34%) |
Apr 01, 2009 | 34.85 | 37.15 | 34.85 | 36.78 | 2,415,957 | +0.72(+1.99%) |
Mar 31, 2009 | 35.06 | 36.58 | 34.68 | 36.06 | 2,165,142 | +1.57(+4.54%) |
Mar 30, 2009 | 34.98 | 35.78 | 34.31 | 34.49 | 1,880,898 | -4.02(-10.43%) |
Mar 26, 2009 | 38.36 | 38.98 | 37.12 | 38.51 | 1,882,267 | +0.16(+0.43%) |
Mar 25, 2009 | 38.51 | 39.32 | 35.67 | 38.35 | 1,586,084 | +0.46(+1.21%) |
Mar 24, 2009 | 39.17 | 40.82 | 37.85 | 37.89 | 2,254,955 | -2.93(-7.18%) |
Mar 23, 2009 | 37.47 | 40.87 | 37.29 | 40.82 | 2,563,832 | +5.26(+14.80%) |
Mar 20, 2009 | 38.62 | 39.05 | 35.39 | 35.56 | 3,256,599 | -4.13(-10.40%) |
Mar 19, 2009 | 42.26 | 42.38 | 38.42 | 39.68 | 2,157,750 | -2.16(-5.17%) |
Mar 18, 2009 | 39.91 | 41.85 | 38.91 | 41.85 | 2,606,590 | +0.24(+0.57%) |
Mar 17, 2009 | 38.39 | 41.95 | 38.05 | 41.61 | 1,941,210 | +3.22(+8.39%) |
Mar 16, 2009 | 41.56 | 41.76 | 38.32 | 38.39 | 1,590,310 | -2.97(-7.18%) |
Mar 13, 2009 | 41.17 | 41.95 | 40.19 | 41.35 | 0 | -0.57(-1.36%) |
Mar 12, 2009 | 39.56 | 42.52 | 38.72 | 41.93 | 2,017,913 | +2.21(+5.56%) |
Mar 11, 2009 | 39.82 | 40.92 | 38.32 | 39.72 | 3,474,583 | +0.10(+0.25%) |
Mar 10, 2009 | 35.85 | 39.76 | 35.61 | 39.62 | 2,954,540 | +4.20(+11.86%) |
Mar 09, 2009 | 34.10 | 35.68 | 34.02 | 35.42 | 1,803,037 | +0.71(+2.05%) |
Mar 06, 2009 | 35.08 | 35.16 | 32.44 | 34.71 | 0 | +0.49(+1.43%) |
Mar 05, 2009 | 34.85 | 34.92 | 33.29 | 34.22 | 1,922,616 | -1.31(-3.68%) |
Mar 04, 2009 | 34.54 | 36.51 | 33.61 | 35.53 | 2,077,992 | +3.60(+11.29%) |