Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 36.85 | 37.84 | 36.35 | 37.70 | 1,065,444 | +1.01(+2.77%) |
May 28, 2009 | 37.73 | 38.50 | 36.28 | 36.68 | 2,063,146 | -0.84(-2.23%) |
May 27, 2009 | 36.06 | 37.87 | 35.40 | 37.52 | 3,447,699 | +0.54(+1.46%) |
May 26, 2009 | 35.58 | 36.99 | 35.31 | 36.98 | 1,678,990 | +1.03(+2.87%) |
May 22, 2009 | 36.37 | 36.56 | 35.79 | 35.95 | 777,222 | -0.15(-0.41%) |
May 21, 2009 | 37.20 | 37.69 | 35.73 | 36.10 | 2,485,780 | -1.66(-4.39%) |
May 20, 2009 | 38.81 | 38.81 | 37.62 | 37.75 | 1,591,829 | -0.64(-1.67%) |
May 19, 2009 | 37.46 | 38.75 | 37.46 | 38.40 | 1,733,842 | +0.52(+1.38%) |
May 18, 2009 | 36.79 | 37.87 | 36.40 | 37.87 | 1,541,996 | +1.74(+4.82%) |
May 15, 2009 | 37.27 | 37.47 | 35.89 | 36.13 | 2,095,538 | -1.46(-3.89%) |
May 14, 2009 | 37.13 | 37.86 | 36.85 | 37.60 | 1,012,735 | +0.69(+1.87%) |
May 13, 2009 | 38.54 | 38.86 | 36.90 | 36.91 | 1,169,510 | -2.21(-5.64%) |
May 12, 2009 | 39.74 | 40.77 | 37.70 | 39.11 | 1,358,863 | -0.33(-0.83%) |
May 11, 2009 | 38.32 | 40.35 | 38.32 | 39.44 | 1,942,929 | -0.49(-1.24%) |
May 08, 2009 | 39.61 | 40.83 | 39.31 | 39.93 | 2,427,184 | +1.01(+2.61%) |
May 07, 2009 | 39.88 | 40.47 | 38.52 | 38.92 | 1,632,583 | -0.53(-1.35%) |
May 06, 2009 | 39.87 | 39.93 | 38.80 | 39.45 | 1,961,198 | +0.26(+0.67%) |
May 05, 2009 | 38.71 | 39.51 | 38.31 | 39.19 | 1,114,275 | +0.09(+0.24%) |
May 04, 2009 | 39.08 | 39.23 | 38.11 | 39.09 | 1,707,878 | +0.41(+1.06%) |
May 01, 2009 | 38.80 | 39.06 | 37.74 | 38.68 | 1,212,448 | -0.29(-0.74%) |
Apr 30, 2009 | 39.25 | 39.98 | 38.60 | 38.97 | 1,714,486 | +0.13(+0.34%) |
Apr 29, 2009 | 38.93 | 39.70 | 38.41 | 38.84 | 2,306,611 | +0.29(+0.75%) |
Apr 28, 2009 | 38.72 | 39.38 | 38.33 | 38.55 | 1,421,008 | -0.46(-1.17%) |
Apr 27, 2009 | 38.87 | 39.99 | 38.61 | 39.01 | 1,362,138 | -0.46(-1.16%) |
Apr 24, 2009 | 37.00 | 39.85 | 36.31 | 39.47 | 2,109,166 | +2.39(+6.45%) |
Apr 23, 2009 | 37.14 | 37.19 | 33.87 | 37.07 | 3,171,970 | -0.79(-2.09%) |
Apr 22, 2009 | 38.16 | 39.00 | 37.49 | 37.87 | 1,962,500 | -1.01(-2.59%) |
Apr 21, 2009 | 38.03 | 38.93 | 37.35 | 38.87 | 2,380,948 | +0.55(+1.43%) |
Apr 20, 2009 | 40.21 | 40.21 | 37.70 | 38.32 | 1,602,311 | -2.84(-6.90%) |
Apr 17, 2009 | 41.53 | 42.05 | 40.91 | 41.16 | 1,466,024 | -0.20(-0.47%) |
Apr 16, 2009 | 39.98 | 41.89 | 39.53 | 41.36 | 2,183,223 | +1.61(+4.05%) |
Apr 15, 2009 | 38.82 | 39.87 | 38.29 | 39.75 | 1,636,059 | +0.61(+1.57%) |
Apr 14, 2009 | 40.02 | 41.07 | 39.07 | 39.13 | 2,490,531 | -1.63(-4.00%) |
Apr 13, 2009 | 40.27 | 40.94 | 39.73 | 40.76 | 2,251,122 | -0.03(-0.07%) |
Apr 09, 2009 | 36.37 | 41.04 | 35.39 | 40.79 | 3,266,224 | +5.11(+14.32%) |
Apr 08, 2009 | 36.56 | 36.71 | 34.76 | 35.68 | 1,455,275 | -0.77(-2.12%) |
Apr 07, 2009 | 36.18 | 37.35 | 35.87 | 36.45 | 2,425,443 | -0.18(-0.48%) |
Apr 06, 2009 | 35.33 | 37.02 | 34.91 | 36.63 | 1,838,168 | +0.88(+2.47%) |
Apr 03, 2009 | 35.44 | 36.10 | 34.60 | 35.74 | 1,500,031 | +0.61(+1.75%) |
Apr 02, 2009 | 34.56 | 35.74 | 34.30 | 35.13 | 1,963,985 | +1.50(+4.46%) |
Apr 01, 2009 | 33.55 | 34.19 | 32.32 | 33.63 | 2,815,916 | -0.76(-2.22%) |
Mar 31, 2009 | 31.91 | 34.99 | 31.81 | 34.39 | 2,870,926 | +2.76(+8.71%) |
Mar 30, 2009 | 33.12 | 34.26 | 31.61 | 31.64 | 1,662,594 | -2.03(-6.03%) |
Mar 26, 2009 | 32.73 | 33.68 | 32.67 | 33.67 | 1,171,607 | +0.84(+2.55%) |
Mar 25, 2009 | 32.97 | 34.41 | 31.75 | 32.83 | 1,419,687 | -0.03(-0.08%) |
Mar 24, 2009 | 33.09 | 34.16 | 32.67 | 32.86 | 2,295,131 | -0.34(-1.01%) |
Mar 23, 2009 | 30.95 | 33.19 | 30.92 | 33.19 | 2,192,504 | +3.93(+13.42%) |
Mar 20, 2009 | 29.93 | 30.53 | 29.26 | 29.26 | 1,635,312 | -0.47(-1.60%) |
Mar 19, 2009 | 31.10 | 31.96 | 29.74 | 29.74 | 2,105,771 | -1.01(-3.29%) |
Mar 18, 2009 | 30.10 | 31.15 | 29.32 | 30.75 | 1,716,945 | +0.29(+0.94%) |
Mar 17, 2009 | 28.84 | 30.47 | 28.59 | 30.47 | 1,527,948 | +1.55(+5.34%) |
Mar 16, 2009 | 29.14 | 31.55 | 28.79 | 28.92 | 2,218,725 | +0.27(+0.94%) |
Mar 13, 2009 | 30.31 | 30.81 | 28.43 | 28.65 | 0 | -1.60(-5.29%) |
Mar 12, 2009 | 28.30 | 30.54 | 27.03 | 30.25 | 3,318,794 | +2.09(+7.40%) |
Mar 11, 2009 | 27.71 | 28.70 | 27.29 | 28.17 | 3,222,864 | +1.37(+5.11%) |
Mar 10, 2009 | 24.68 | 26.99 | 24.63 | 26.80 | 3,979,156 | +2.54(+10.48%) |
Mar 09, 2009 | 21.51 | 25.12 | 21.19 | 24.26 | 5,915,943 | +2.12(+9.59%) |
Mar 06, 2009 | 24.13 | 24.40 | 21.56 | 22.13 | 0 | -2.28(-9.35%) |
Mar 05, 2009 | 24.30 | 25.23 | 24.06 | 24.42 | 2,331,694 | -0.49(-1.97%) |
Mar 04, 2009 | 25.26 | 25.39 | 22.90 | 24.91 | 4,405,244 | -0.80(-3.11%) |