Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 42.18 | 42.50 | 41.42 | 42.12 | 8,402,867 | +0.37(+0.89%) |
May 28, 2009 | 39.87 | 41.96 | 39.56 | 41.75 | 9,705,874 | +1.59(+3.96%) |
May 27, 2009 | 41.46 | 41.90 | 40.05 | 40.16 | 7,185,043 | -0.75(-1.84%) |
May 26, 2009 | 39.21 | 40.96 | 38.67 | 40.91 | 7,555,371 | +1.11(+2.80%) |
May 22, 2009 | 40.10 | 40.75 | 39.58 | 39.80 | 4,571,004 | -0.10(-0.25%) |
May 21, 2009 | 40.53 | 40.71 | 39.11 | 39.90 | 7,310,695 | -1.27(-3.09%) |
May 20, 2009 | 42.12 | 43.30 | 41.02 | 41.17 | 9,528,085 | -0.23(-0.55%) |
May 19, 2009 | 41.02 | 42.26 | 40.77 | 41.40 | 7,357,615 | +0.42(+1.02%) |
May 18, 2009 | 39.65 | 41.22 | 39.38 | 40.98 | 6,701,508 | +2.01(+5.16%) |
May 15, 2009 | 41.02 | 41.24 | 38.67 | 38.97 | 9,850,418 | -2.34(-5.66%) |
May 14, 2009 | 40.99 | 41.62 | 40.08 | 41.30 | 8,479,757 | -0.15(-0.35%) |
May 13, 2009 | 42.56 | 42.80 | 40.88 | 41.45 | 10,170,751 | -0.75(-1.78%) |
May 12, 2009 | 42.70 | 43.36 | 41.34 | 42.20 | 14,426,875 | +0.01(+0.02%) |
May 11, 2009 | 41.81 | 42.50 | 41.13 | 42.20 | 9,190,114 | -0.31(-0.74%) |
May 08, 2009 | 40.75 | 43.28 | 40.69 | 42.51 | 11,955,638 | +2.50(+6.24%) |
May 07, 2009 | 41.60 | 42.54 | 39.52 | 40.01 | 11,327,166 | -0.63(-1.54%) |
May 06, 2009 | 38.87 | 40.99 | 38.01 | 40.64 | 17,501,584 | +4.35(+11.99%) |
May 05, 2009 | 37.67 | 37.91 | 35.56 | 36.29 | 9,384,009 | -1.80(-4.72%) |
May 04, 2009 | 37.83 | 38.14 | 37.73 | 38.09 | 9,511,260 | +2.02(+5.61%) |
May 01, 2009 | 34.69 | 36.27 | 34.47 | 36.06 | 7,768,389 | +1.53(+4.42%) |
Apr 30, 2009 | 35.33 | 35.62 | 33.70 | 34.54 | 8,351,163 | -0.47(-1.33%) |
Apr 29, 2009 | 34.30 | 35.72 | 33.98 | 35.00 | 6,761,820 | +1.03(+3.04%) |
Apr 28, 2009 | 33.30 | 34.37 | 33.05 | 33.97 | 4,869,245 | +0.05(+0.16%) |
Apr 27, 2009 | 34.04 | 34.54 | 33.59 | 33.92 | 5,847,193 | -0.96(-2.75%) |
Apr 24, 2009 | 34.46 | 35.30 | 34.26 | 34.88 | 7,710,352 | +0.89(+2.63%) |
Apr 23, 2009 | 33.62 | 34.02 | 33.04 | 33.98 | 6,867,503 | +0.83(+2.49%) |
Apr 22, 2009 | 33.04 | 33.97 | 32.45 | 33.16 | 6,982,837 | -0.08(-0.24%) |
Apr 21, 2009 | 31.78 | 33.53 | 31.36 | 33.24 | 7,896,025 | +1.07(+3.31%) |
Apr 20, 2009 | 33.94 | 34.09 | 32.05 | 32.17 | 7,422,883 | -2.56(-7.38%) |
Apr 17, 2009 | 33.25 | 34.97 | 32.89 | 34.74 | 11,379,657 | +1.49(+4.49%) |
Apr 16, 2009 | 33.58 | 33.58 | 32.47 | 33.24 | 6,604,985 | +0.00(+0.00%) |
Apr 15, 2009 | 32.85 | 33.61 | 32.49 | 33.24 | 7,126,834 | +0.11(+0.34%) |
Apr 14, 2009 | 32.12 | 34.09 | 32.09 | 33.13 | 12,476,227 | +0.62(+1.91%) |
Apr 13, 2009 | 31.95 | 32.79 | 31.28 | 32.51 | 7,295,228 | -0.07(-0.20%) |
Apr 09, 2009 | 32.36 | 32.97 | 31.73 | 32.58 | 7,373,952 | +1.30(+4.15%) |
Apr 08, 2009 | 30.83 | 31.80 | 30.11 | 31.28 | 7,159,057 | +0.43(+1.38%) |
Apr 07, 2009 | 31.45 | 31.63 | 30.55 | 30.85 | 7,913,660 | -1.38(-4.28%) |
Apr 06, 2009 | 32.87 | 33.15 | 31.57 | 32.23 | 8,438,956 | -1.04(-3.12%) |
Apr 03, 2009 | 32.30 | 33.62 | 32.17 | 33.27 | 9,138,725 | +1.03(+3.20%) |
Apr 02, 2009 | 31.72 | 32.84 | 31.72 | 32.24 | 9,923,748 | +1.28(+4.13%) |
Apr 01, 2009 | 29.20 | 31.13 | 28.88 | 30.96 | 9,118,420 | +1.19(+4.01%) |
Mar 31, 2009 | 30.09 | 30.62 | 29.63 | 29.77 | 9,202,037 | +0.05(+0.16%) |
Mar 30, 2009 | 29.71 | 30.06 | 29.15 | 29.72 | 8,834,826 | -2.53(-7.85%) |
Mar 26, 2009 | 33.60 | 34.17 | 31.67 | 32.25 | 13,085,819 | -0.69(-2.08%) |
Mar 25, 2009 | 33.15 | 33.63 | 31.91 | 32.94 | 8,363,874 | -0.09(-0.28%) |
Mar 24, 2009 | 34.13 | 34.30 | 32.78 | 33.03 | 9,632,963 | -1.63(-4.71%) |
Mar 23, 2009 | 33.66 | 34.68 | 33.45 | 34.66 | 11,201,292 | +2.96(+9.33%) |
Mar 20, 2009 | 33.04 | 33.24 | 31.33 | 31.71 | 11,061,503 | -0.88(-2.70%) |
Mar 19, 2009 | 32.21 | 33.42 | 32.20 | 32.59 | 13,032,157 | +0.99(+3.12%) |
Mar 18, 2009 | 31.28 | 31.94 | 29.70 | 31.60 | 11,032,623 | -0.01(-0.02%) |
Mar 17, 2009 | 30.88 | 31.61 | 30.09 | 31.61 | 9,572,943 | +0.73(+2.37%) |
Mar 16, 2009 | 29.99 | 31.89 | 29.75 | 30.87 | 10,656,793 | +0.79(+2.61%) |
Mar 13, 2009 | 29.89 | 31.02 | 29.65 | 30.09 | 0 | +0.71(+2.40%) |
Mar 12, 2009 | 28.05 | 29.50 | 27.78 | 29.38 | 9,892,187 | +1.21(+4.28%) |
Mar 11, 2009 | 26.82 | 28.74 | 26.76 | 28.18 | 14,170,837 | +1.27(+4.70%) |
Mar 10, 2009 | 26.66 | 27.31 | 26.00 | 26.91 | 13,386,969 | +1.04(+4.02%) |
Mar 09, 2009 | 26.26 | 27.46 | 25.68 | 25.87 | 10,114,288 | -0.72(-2.71%) |
Mar 06, 2009 | 28.00 | 28.52 | 25.72 | 26.59 | 0 | -0.87(-3.15%) |
Mar 05, 2009 | 27.70 | 28.82 | 26.99 | 27.46 | 12,491,025 | -1.01(-3.56%) |
Mar 04, 2009 | 28.17 | 29.48 | 27.98 | 28.47 | 15,291,013 | +2.20(+8.37%) |