Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 40.88 | 41.02 | 40.74 | 41.01 | 807,268 | +0.16(+0.40%) |
May 28, 2009 | 40.57 | 40.86 | 40.39 | 40.85 | 752,270 | +0.53(+1.31%) |
May 27, 2009 | 40.51 | 40.90 | 40.30 | 40.32 | 927,727 | +0.00(+0.00%) |
May 26, 2009 | 40.28 | 40.58 | 39.91 | 40.32 | 706,164 | -0.28(-0.69%) |
May 22, 2009 | 40.15 | 40.62 | 39.68 | 40.60 | 643,857 | +0.87(+2.18%) |
May 21, 2009 | 40.03 | 40.22 | 39.50 | 39.74 | 728,838 | -0.55(-1.37%) |
May 20, 2009 | 39.98 | 40.38 | 39.87 | 40.29 | 1,274,244 | +0.33(+0.82%) |
May 19, 2009 | 39.41 | 39.96 | 39.26 | 39.96 | 1,216,480 | +0.66(+1.67%) |
May 18, 2009 | 39.24 | 39.88 | 38.81 | 39.30 | 808,125 | +0.69(+1.79%) |
May 15, 2009 | 39.31 | 39.37 | 38.45 | 38.61 | 884,598 | -0.76(-1.93%) |
May 14, 2009 | 39.24 | 39.50 | 38.87 | 39.37 | 559,230 | +0.23(+0.57%) |
May 13, 2009 | 39.72 | 39.74 | 38.90 | 39.15 | 948,995 | -0.82(-2.06%) |
May 12, 2009 | 39.96 | 40.02 | 39.43 | 39.97 | 858,335 | -0.12(-0.29%) |
May 11, 2009 | 40.77 | 41.26 | 39.78 | 40.09 | 2,086,081 | +0.93(+2.36%) |
May 08, 2009 | 39.55 | 40.25 | 39.16 | 39.16 | 1,954,504 | +0.54(+1.40%) |
May 07, 2009 | 39.53 | 39.82 | 38.52 | 38.62 | 1,396,916 | -0.63(-1.61%) |
May 06, 2009 | 39.09 | 39.55 | 38.90 | 39.26 | 1,110,228 | +0.23(+0.60%) |
May 05, 2009 | 38.42 | 39.08 | 38.42 | 39.02 | 912,528 | +0.47(+1.22%) |
May 04, 2009 | 38.58 | 38.93 | 38.27 | 38.55 | 862,410 | -0.12(-0.31%) |
May 01, 2009 | 38.63 | 38.71 | 38.11 | 38.67 | 710,468 | -0.13(-0.33%) |
Apr 30, 2009 | 38.82 | 39.01 | 38.51 | 38.80 | 826,965 | +0.75(+1.97%) |
Apr 29, 2009 | 37.76 | 38.49 | 37.62 | 38.05 | 734,939 | +0.50(+1.34%) |
Apr 28, 2009 | 37.50 | 37.71 | 37.19 | 37.55 | 437,444 | +0.13(+0.34%) |
Apr 27, 2009 | 37.52 | 37.52 | 37.21 | 37.42 | 545,220 | -0.17(-0.46%) |
Apr 24, 2009 | 37.49 | 37.65 | 37.22 | 37.59 | 391,742 | +0.32(+0.85%) |
Apr 23, 2009 | 37.35 | 37.57 | 36.94 | 37.28 | 526,018 | -0.05(-0.13%) |
Apr 22, 2009 | 36.85 | 37.64 | 36.67 | 37.32 | 818,877 | +0.00(+0.00%) |
Apr 21, 2009 | 36.31 | 37.38 | 35.76 | 37.32 | 763,848 | +0.75(+2.05%) |
Apr 20, 2009 | 38.11 | 38.11 | 36.21 | 36.57 | 1,195,166 | -1.79(-4.67%) |
Apr 17, 2009 | 37.50 | 38.54 | 37.50 | 38.37 | 743,756 | +0.76(+2.02%) |
Apr 16, 2009 | 36.71 | 37.64 | 36.51 | 37.61 | 957,820 | +0.99(+2.70%) |
Apr 15, 2009 | 36.19 | 36.62 | 35.86 | 36.62 | 631,516 | +0.88(+2.46%) |
Apr 14, 2009 | 36.00 | 36.14 | 35.74 | 35.74 | 617,385 | -0.28(-0.78%) |
Apr 13, 2009 | 35.76 | 36.51 | 35.45 | 36.02 | 529,945 | +0.38(+1.05%) |
Apr 09, 2009 | 35.71 | 35.92 | 35.33 | 35.65 | 1,419,421 | +0.61(+1.74%) |
Apr 08, 2009 | 35.06 | 35.18 | 34.57 | 35.04 | 478,626 | +0.00(+0.00%) |
Apr 07, 2009 | 35.10 | 35.31 | 34.72 | 35.04 | 794,000 | -0.08(-0.23%) |
Apr 06, 2009 | 35.12 | 35.34 | 34.92 | 35.12 | 565,557 | -0.21(-0.60%) |
Apr 03, 2009 | 34.77 | 35.45 | 34.45 | 35.33 | 1,535,226 | +0.57(+1.65%) |
Apr 02, 2009 | 34.08 | 34.83 | 33.98 | 34.76 | 900,171 | +0.93(+2.74%) |
Apr 01, 2009 | 33.98 | 33.98 | 33.47 | 33.83 | 448,178 | -0.67(-1.94%) |
Mar 31, 2009 | 34.19 | 34.91 | 33.98 | 34.50 | 535,022 | +0.61(+1.80%) |
Mar 30, 2009 | 34.80 | 34.81 | 33.80 | 33.89 | 625,682 | -0.82(-2.36%) |
Mar 26, 2009 | 34.86 | 35.11 | 34.71 | 34.71 | 1,063,296 | +0.14(+0.41%) |
Mar 25, 2009 | 34.56 | 34.76 | 34.45 | 34.57 | 501,611 | +0.23(+0.68%) |
Mar 24, 2009 | 34.66 | 34.85 | 34.16 | 34.33 | 431,866 | -0.43(-1.22%) |
Mar 23, 2009 | 34.43 | 34.77 | 34.43 | 34.76 | 786,190 | +0.48(+1.41%) |
Mar 20, 2009 | 33.88 | 34.28 | 33.53 | 34.28 | 519,283 | +0.57(+1.70%) |
Mar 19, 2009 | 33.92 | 34.15 | 33.53 | 33.70 | 439,324 | -0.11(-0.31%) |
Mar 18, 2009 | 33.34 | 33.98 | 32.94 | 33.81 | 933,956 | +0.33(+0.98%) |
Mar 17, 2009 | 33.23 | 33.65 | 32.95 | 33.48 | 685,329 | +0.25(+0.74%) |
Mar 16, 2009 | 33.17 | 33.58 | 33.05 | 33.23 | 689,525 | +0.27(+0.82%) |
Mar 13, 2009 | 32.45 | 33.06 | 32.45 | 32.96 | 0 | +0.28(+0.86%) |
Mar 12, 2009 | 32.08 | 32.80 | 31.90 | 32.68 | 692,383 | +0.66(+2.06%) |
Mar 11, 2009 | 31.86 | 32.23 | 31.42 | 32.02 | 568,811 | +0.62(+1.97%) |
Mar 10, 2009 | 30.75 | 31.42 | 30.39 | 31.40 | 1,076,540 | +1.11(+3.67%) |
Mar 09, 2009 | 30.75 | 30.82 | 29.94 | 30.29 | 468,745 | -0.52(-1.67%) |
Mar 06, 2009 | 30.57 | 31.23 | 30.47 | 30.81 | 0 | +0.11(+0.35%) |
Mar 05, 2009 | 31.78 | 31.99 | 30.48 | 30.70 | 481,382 | -0.92(-2.90%) |
Mar 04, 2009 | 31.89 | 32.49 | 31.42 | 31.62 | 546,736 | -0.27(-0.85%) |