Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 37.79 | 38.37 | 37.70 | 38.28 | 84,511 | +0.57(+1.51%) |
May 28, 2009 | 37.60 | 37.74 | 37.30 | 37.72 | 32,134 | +0.45(+1.20%) |
May 27, 2009 | 37.90 | 37.91 | 37.21 | 37.27 | 75,926 | -0.54(-1.43%) |
May 26, 2009 | 38.24 | 38.25 | 37.81 | 37.81 | 23,866 | -0.23(-0.60%) |
May 22, 2009 | 38.20 | 38.21 | 37.98 | 38.04 | 32,564 | -0.16(-0.43%) |
May 21, 2009 | 39.07 | 39.10 | 38.19 | 38.20 | 51,442 | -0.74(-1.89%) |
May 20, 2009 | 38.72 | 38.97 | 38.53 | 38.94 | 49,053 | +0.44(+1.14%) |
May 19, 2009 | 38.90 | 38.90 | 38.29 | 38.50 | 40,486 | -0.14(-0.37%) |
May 18, 2009 | 39.06 | 39.06 | 38.60 | 38.64 | 42,974 | -0.15(-0.39%) |
May 15, 2009 | 38.91 | 38.92 | 38.60 | 38.79 | 34,459 | +0.05(+0.14%) |
May 14, 2009 | 38.86 | 38.87 | 38.54 | 38.74 | 35,103 | +0.16(+0.41%) |
May 13, 2009 | 38.54 | 38.83 | 38.40 | 38.58 | 42,061 | +0.18(+0.47%) |
May 12, 2009 | 38.54 | 38.54 | 38.23 | 38.40 | 8,461 | +0.16(+0.42%) |
May 11, 2009 | 38.39 | 38.46 | 37.98 | 38.24 | 21,428 | +0.52(+1.37%) |
May 08, 2009 | 38.08 | 38.18 | 37.66 | 37.73 | 17,706 | -0.17(-0.44%) |
May 07, 2009 | 38.16 | 38.34 | 37.67 | 37.89 | 72,851 | -0.16(-0.41%) |
May 06, 2009 | 38.33 | 38.34 | 38.00 | 38.05 | 28,450 | +0.19(+0.51%) |
May 05, 2009 | 37.87 | 38.26 | 37.76 | 37.85 | 19,563 | +0.09(+0.25%) |
May 04, 2009 | 37.73 | 37.91 | 37.73 | 37.76 | 39,888 | -0.03(-0.08%) |
May 01, 2009 | 37.92 | 38.00 | 37.68 | 37.79 | 18,118 | -0.13(-0.33%) |
Apr 30, 2009 | 38.18 | 38.18 | 37.78 | 37.91 | 20,264 | -0.24(-0.63%) |
Apr 29, 2009 | 38.35 | 38.59 | 37.91 | 38.16 | 18,287 | +0.16(+0.42%) |
Apr 28, 2009 | 38.33 | 38.63 | 37.97 | 38.00 | 23,486 | -0.61(-1.57%) |
Apr 27, 2009 | 38.56 | 38.60 | 38.26 | 38.60 | 43,971 | +0.15(+0.38%) |
Apr 24, 2009 | 38.36 | 38.51 | 38.29 | 38.46 | 17,429 | -0.06(-0.15%) |
Apr 23, 2009 | 38.52 | 38.65 | 38.32 | 38.51 | 44,467 | +0.21(+0.54%) |
Apr 22, 2009 | 38.68 | 38.68 | 37.81 | 38.31 | 154,673 | -0.31(-0.80%) |
Apr 21, 2009 | 38.96 | 38.98 | 38.34 | 38.62 | 32,516 | +0.13(+0.34%) |
Apr 20, 2009 | 38.37 | 38.93 | 38.34 | 38.48 | 45,291 | +0.22(+0.57%) |
Apr 17, 2009 | 38.66 | 38.69 | 38.14 | 38.26 | 21,572 | -0.46(-1.18%) |
Apr 16, 2009 | 38.54 | 38.79 | 38.45 | 38.72 | 27,714 | -0.22(-0.57%) |
Apr 15, 2009 | 38.88 | 38.94 | 38.57 | 38.94 | 20,418 | +0.20(+0.52%) |
Apr 14, 2009 | 38.48 | 38.81 | 38.48 | 38.74 | 13,452 | +0.39(+1.03%) |
Apr 13, 2009 | 38.25 | 38.60 | 38.25 | 38.35 | 35,116 | +0.32(+0.83%) |
Apr 09, 2009 | 37.90 | 38.30 | 37.87 | 38.03 | 53,950 | -0.21(-0.55%) |
Apr 08, 2009 | 37.99 | 38.32 | 37.99 | 38.24 | 24,037 | +0.09(+0.23%) |
Apr 07, 2009 | 38.21 | 38.25 | 37.86 | 38.15 | 30,423 | +0.11(+0.28%) |
Apr 06, 2009 | 38.36 | 38.38 | 38.01 | 38.05 | 20,182 | +0.07(+0.19%) |
Apr 03, 2009 | 38.36 | 38.47 | 37.76 | 37.97 | 56,349 | -0.50(-1.30%) |
Apr 02, 2009 | 38.66 | 38.88 | 38.38 | 38.47 | 20,570 | -0.15(-0.40%) |
Apr 01, 2009 | 39.00 | 39.02 | 38.62 | 38.63 | 46,687 | -0.46(-1.17%) |
Mar 31, 2009 | 38.91 | 39.08 | 38.82 | 39.08 | 13,575 | +0.26(+0.68%) |
Mar 30, 2009 | 39.04 | 39.05 | 38.63 | 38.82 | 25,858 | +0.38(+0.99%) |
Mar 26, 2009 | 38.18 | 38.69 | 37.93 | 38.44 | 27,284 | +0.16(+0.41%) |
Mar 25, 2009 | 38.59 | 38.59 | 38.18 | 38.28 | 21,690 | -0.40(-1.03%) |
Mar 24, 2009 | 38.38 | 38.86 | 38.18 | 38.68 | 22,717 | +0.16(+0.42%) |
Mar 23, 2009 | 38.80 | 38.93 | 38.47 | 38.52 | 41,933 | +0.14(+0.38%) |
Mar 20, 2009 | 38.11 | 38.82 | 38.11 | 38.38 | 30,541 | +0.03(+0.09%) |
Mar 19, 2009 | 38.82 | 39.44 | 38.34 | 38.34 | 87,143 | +0.18(+0.48%) |
Mar 18, 2009 | 37.26 | 38.96 | 37.26 | 38.16 | 55,092 | +0.53(+1.41%) |
Mar 17, 2009 | 37.68 | 38.06 | 37.36 | 37.62 | 44,898 | -0.00(-0.01%) |
Mar 16, 2009 | 37.67 | 37.91 | 37.57 | 37.63 | 42,626 | -0.41(-1.09%) |
Mar 13, 2009 | 38.04 | 38.27 | 37.91 | 38.04 | 0 | -0.13(-0.33%) |
Mar 12, 2009 | 37.91 | 38.27 | 37.86 | 38.17 | 14,139 | +0.19(+0.51%) |
Mar 11, 2009 | 37.57 | 37.97 | 37.57 | 37.97 | 27,725 | +0.40(+1.07%) |
Mar 10, 2009 | 37.89 | 38.47 | 37.57 | 37.57 | 29,875 | -0.70(-1.82%) |
Mar 09, 2009 | 38.43 | 38.43 | 37.91 | 38.27 | 25,854 | +0.03(+0.08%) |
Mar 06, 2009 | 38.37 | 38.80 | 38.18 | 38.24 | 0 | -0.42(-1.10%) |
Mar 05, 2009 | 38.08 | 38.66 | 38.05 | 38.66 | 26,775 | +1.05(+2.78%) |
Mar 04, 2009 | 37.58 | 37.77 | 37.47 | 37.61 | 23,583 | -0.26(-0.70%) |