Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 38.86 | 38.87 | 37.98 | 38.37 | 309,582 | -0.50(-1.29%) |
May 28, 2009 | 39.92 | 39.92 | 38.63 | 38.87 | 397,144 | -0.62(-1.57%) |
May 27, 2009 | 40.31 | 40.42 | 39.47 | 39.49 | 198,827 | -1.13(-2.78%) |
May 26, 2009 | 39.39 | 40.75 | 39.02 | 40.62 | 166,185 | +1.02(+2.58%) |
May 22, 2009 | 39.78 | 39.78 | 39.47 | 39.60 | 160,753 | -0.05(-0.13%) |
May 21, 2009 | 39.57 | 40.19 | 39.33 | 39.65 | 235,321 | -0.36(-0.90%) |
May 20, 2009 | 40.33 | 40.97 | 39.91 | 40.01 | 214,751 | -0.16(-0.40%) |
May 19, 2009 | 40.61 | 40.85 | 39.96 | 40.17 | 128,880 | -0.47(-1.16%) |
May 18, 2009 | 39.02 | 40.64 | 39.02 | 40.64 | 373,811 | +1.59(+4.07%) |
May 15, 2009 | 39.12 | 39.44 | 38.83 | 39.05 | 294,170 | -0.30(-0.76%) |
May 14, 2009 | 38.66 | 39.87 | 38.66 | 39.35 | 257,939 | +0.63(+1.63%) |
May 13, 2009 | 39.79 | 39.79 | 38.35 | 38.72 | 420,171 | -0.91(-2.30%) |
May 12, 2009 | 39.97 | 40.09 | 39.51 | 39.63 | 200,312 | -0.16(-0.40%) |
May 11, 2009 | 39.75 | 40.45 | 39.30 | 39.79 | 182,091 | -0.21(-0.53%) |
May 08, 2009 | 39.96 | 40.69 | 39.71 | 40.00 | 239,419 | +0.35(+0.88%) |
May 07, 2009 | 39.69 | 40.19 | 39.60 | 39.65 | 508,283 | -0.06(-0.15%) |
May 06, 2009 | 40.05 | 40.60 | 39.48 | 39.71 | 323,969 | -0.22(-0.55%) |
May 05, 2009 | 39.83 | 40.25 | 39.65 | 39.93 | 306,432 | -0.01(-0.03%) |
May 04, 2009 | 39.73 | 40.60 | 38.81 | 39.94 | 203,994 | +0.11(+0.28%) |
May 01, 2009 | 39.46 | 39.86 | 39.24 | 39.83 | 439,347 | +0.28(+0.71%) |
Apr 30, 2009 | 38.97 | 39.88 | 38.01 | 39.55 | 1,201,564 | +2.14(+5.72%) |
Apr 29, 2009 | 35.98 | 37.54 | 35.91 | 37.41 | 730,767 | +1.56(+4.35%) |
Apr 28, 2009 | 34.68 | 36.29 | 34.31 | 35.85 | 530,672 | +0.99(+2.84%) |
Apr 27, 2009 | 35.22 | 35.58 | 34.52 | 34.86 | 622,934 | -0.79(-2.22%) |
Apr 24, 2009 | 35.20 | 35.99 | 34.96 | 35.65 | 505,858 | +0.62(+1.77%) |
Apr 23, 2009 | 34.76 | 35.22 | 34.05 | 35.03 | 558,926 | +0.13(+0.37%) |
Apr 22, 2009 | 34.81 | 36.08 | 34.50 | 34.90 | 778,218 | -0.35(-0.99%) |
Apr 21, 2009 | 35.51 | 36.03 | 34.80 | 35.25 | 657,965 | -0.43(-1.21%) |
Apr 20, 2009 | 36.23 | 36.30 | 35.51 | 35.68 | 602,257 | -1.15(-3.12%) |
Apr 17, 2009 | 36.37 | 37.00 | 36.10 | 36.83 | 416,076 | +0.46(+1.26%) |
Apr 16, 2009 | 36.45 | 36.57 | 35.63 | 36.37 | 427,975 | +0.20(+0.55%) |
Apr 15, 2009 | 36.13 | 36.63 | 35.73 | 36.17 | 503,660 | -0.30(-0.82%) |
Apr 14, 2009 | 35.96 | 36.81 | 35.52 | 36.47 | 598,654 | +0.08(+0.22%) |
Apr 13, 2009 | 35.85 | 36.81 | 35.45 | 36.39 | 527,666 | +0.31(+0.86%) |
Apr 09, 2009 | 35.45 | 36.40 | 35.19 | 36.08 | 1,119,659 | +1.29(+3.71%) |
Apr 08, 2009 | 35.18 | 35.59 | 33.90 | 34.79 | 877,157 | -0.11(-0.32%) |
Apr 07, 2009 | 36.35 | 36.35 | 34.65 | 34.90 | 742,267 | -1.54(-4.23%) |
Apr 06, 2009 | 36.68 | 37.06 | 35.58 | 36.44 | 627,735 | -0.62(-1.67%) |
Apr 03, 2009 | 36.93 | 37.47 | 36.71 | 37.06 | 572,787 | +0.13(+0.35%) |
Apr 02, 2009 | 36.77 | 37.57 | 36.47 | 36.93 | 733,648 | +0.87(+2.41%) |
Apr 01, 2009 | 36.33 | 37.02 | 35.78 | 36.06 | 755,429 | -0.43(-1.18%) |
Mar 31, 2009 | 36.40 | 37.25 | 36.11 | 36.49 | 478,521 | +0.24(+0.66%) |
Mar 30, 2009 | 35.75 | 36.73 | 35.44 | 36.25 | 434,413 | -0.86(-2.32%) |
Mar 26, 2009 | 37.33 | 37.49 | 36.50 | 37.11 | 1,006,080 | +0.11(+0.30%) |
Mar 25, 2009 | 36.75 | 37.98 | 36.45 | 37.00 | 1,119,595 | +0.96(+2.66%) |
Mar 24, 2009 | 35.50 | 36.82 | 35.50 | 36.04 | 1,088,428 | +1.39(+4.01%) |
Mar 23, 2009 | 34.12 | 34.67 | 33.97 | 34.65 | 843,227 | +0.66(+1.94%) |
Mar 20, 2009 | 37.80 | 37.80 | 33.96 | 33.99 | 1,254,238 | -4.74(-12.25%) |
Mar 19, 2009 | 40.01 | 40.05 | 37.52 | 38.73 | 580,736 | -0.95(-2.39%) |
Mar 18, 2009 | 39.02 | 39.99 | 38.61 | 39.68 | 859,811 | +0.59(+1.52%) |
Mar 17, 2009 | 38.48 | 39.44 | 38.00 | 39.09 | 521,881 | +0.59(+1.53%) |
Mar 16, 2009 | 40.16 | 40.20 | 38.43 | 38.50 | 514,588 | -1.47(-3.68%) |
Mar 13, 2009 | 39.58 | 40.09 | 38.80 | 39.97 | 0 | +0.40(+1.01%) |
Mar 12, 2009 | 38.71 | 39.82 | 38.02 | 39.57 | 508,874 | +0.78(+2.01%) |
Mar 11, 2009 | 39.85 | 39.91 | 38.62 | 38.79 | 556,572 | -1.23(-3.07%) |
Mar 10, 2009 | 40.22 | 40.50 | 39.44 | 40.02 | 369,105 | +0.56(+1.42%) |
Mar 09, 2009 | 40.45 | 41.09 | 39.25 | 39.46 | 336,226 | -1.52(-3.71%) |
Mar 06, 2009 | 41.72 | 42.07 | 40.13 | 40.98 | 0 | -0.17(-0.41%) |
Mar 05, 2009 | 40.59 | 41.64 | 40.47 | 41.15 | 390,844 | -0.22(-0.53%) |
Mar 04, 2009 | 41.47 | 41.85 | 40.85 | 41.37 | 381,895 | -0.02(-0.05%) |