Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 47.00 | 47.15 | 45.26 | 46.80 | 118,110 | +0.08(+0.17%) |
May 28, 2009 | 46.81 | 47.00 | 45.98 | 46.72 | 96,438 | +0.12(+0.26%) |
May 27, 2009 | 46.08 | 47.12 | 46.08 | 46.60 | 177,789 | +0.23(+0.50%) |
May 26, 2009 | 45.00 | 46.50 | 45.00 | 46.37 | 175,929 | +1.06(+2.34%) |
May 22, 2009 | 45.14 | 45.98 | 44.82 | 45.31 | 87,512 | -0.08(-0.18%) |
May 21, 2009 | 46.45 | 46.57 | 44.93 | 45.39 | 125,199 | -1.47(-3.14%) |
May 20, 2009 | 46.43 | 47.06 | 45.90 | 46.86 | 146,936 | +0.76(+1.65%) |
May 19, 2009 | 45.87 | 46.62 | 45.50 | 46.10 | 90,670 | -0.05(-0.11%) |
May 18, 2009 | 46.09 | 46.19 | 45.10 | 46.15 | 160,378 | +0.19(+0.41%) |
May 15, 2009 | 44.48 | 46.10 | 44.14 | 45.96 | 244,794 | +1.41(+3.16%) |
May 14, 2009 | 45.04 | 45.04 | 43.86 | 44.55 | 123,772 | -0.23(-0.51%) |
May 13, 2009 | 43.54 | 45.72 | 43.24 | 44.78 | 230,658 | +0.55(+1.24%) |
May 12, 2009 | 44.24 | 44.36 | 43.10 | 44.23 | 131,092 | +0.36(+0.82%) |
May 11, 2009 | 43.05 | 44.33 | 42.74 | 43.87 | 126,824 | +0.06(+0.14%) |
May 08, 2009 | 41.65 | 43.82 | 41.44 | 43.81 | 236,827 | +2.51(+6.08%) |
May 07, 2009 | 41.26 | 41.96 | 40.01 | 41.30 | 172,723 | +0.34(+0.83%) |
May 06, 2009 | 41.89 | 42.13 | 40.57 | 40.96 | 197,196 | -0.65(-1.56%) |
May 05, 2009 | 40.97 | 42.29 | 40.74 | 41.61 | 149,673 | +0.69(+1.69%) |
May 04, 2009 | 40.96 | 41.19 | 39.09 | 40.92 | 177,783 | +2.08(+5.36%) |
May 01, 2009 | 38.94 | 39.76 | 38.61 | 38.84 | 84,985 | -0.07(-0.18%) |
Apr 30, 2009 | 39.83 | 40.34 | 38.78 | 38.91 | 78,180 | -0.72(-1.82%) |
Apr 29, 2009 | 39.41 | 40.10 | 38.88 | 39.63 | 52,764 | +0.35(+0.89%) |
Apr 28, 2009 | 38.26 | 39.78 | 38.26 | 39.28 | 130,134 | +0.44(+1.13%) |
Apr 27, 2009 | 38.87 | 40.17 | 38.57 | 38.84 | 93,049 | -0.57(-1.45%) |
Apr 24, 2009 | 39.53 | 40.23 | 38.81 | 39.41 | 132,100 | +0.08(+0.20%) |
Apr 23, 2009 | 39.19 | 39.53 | 38.47 | 39.33 | 86,563 | +0.37(+0.95%) |
Apr 22, 2009 | 38.83 | 40.20 | 38.83 | 38.96 | 85,543 | -0.36(-0.92%) |
Apr 21, 2009 | 38.83 | 39.62 | 38.77 | 39.32 | 81,405 | +0.39(+1.00%) |
Apr 20, 2009 | 39.29 | 39.86 | 38.19 | 38.93 | 142,588 | -1.06(-2.65%) |
Apr 17, 2009 | 39.83 | 40.00 | 39.40 | 39.99 | 78,766 | +0.29(+0.73%) |
Apr 16, 2009 | 39.32 | 40.26 | 38.10 | 39.70 | 136,601 | +0.83(+2.14%) |
Apr 15, 2009 | 38.68 | 39.27 | 38.45 | 38.87 | 75,783 | +0.20(+0.52%) |
Apr 14, 2009 | 38.57 | 39.26 | 37.82 | 38.67 | 133,346 | -0.40(-1.02%) |
Apr 13, 2009 | 38.44 | 39.35 | 38.06 | 39.07 | 104,540 | +0.40(+1.03%) |
Apr 09, 2009 | 38.05 | 39.00 | 37.93 | 38.67 | 76,349 | +0.94(+2.49%) |
Apr 08, 2009 | 36.63 | 38.42 | 35.73 | 37.73 | 117,884 | +0.36(+0.96%) |
Apr 07, 2009 | 37.59 | 38.56 | 37.37 | 37.37 | 57,844 | -0.80(-2.10%) |
Apr 06, 2009 | 37.62 | 38.36 | 36.61 | 38.17 | 118,847 | +0.04(+0.10%) |
Apr 03, 2009 | 37.38 | 38.19 | 37.29 | 38.13 | 62,432 | +0.66(+1.76%) |
Apr 02, 2009 | 36.68 | 37.87 | 36.18 | 37.47 | 136,557 | +1.34(+3.71%) |
Apr 01, 2009 | 33.90 | 36.13 | 33.68 | 36.13 | 127,240 | +1.94(+5.67%) |
Mar 31, 2009 | 33.93 | 35.74 | 33.93 | 34.19 | 110,239 | +0.77(+2.30%) |
Mar 30, 2009 | 33.97 | 33.97 | 33.13 | 33.42 | 87,567 | -4.35(-11.52%) |
Mar 26, 2009 | 37.13 | 37.78 | 36.51 | 37.77 | 119,213 | +1.00(+2.72%) |
Mar 25, 2009 | 36.35 | 36.77 | 35.91 | 36.77 | 108,641 | +0.79(+2.20%) |
Mar 24, 2009 | 35.99 | 36.79 | 35.98 | 35.98 | 101,321 | -0.45(-1.24%) |
Mar 23, 2009 | 35.75 | 36.43 | 34.58 | 36.43 | 92,873 | +1.83(+5.29%) |
Mar 20, 2009 | 33.89 | 34.89 | 33.89 | 34.60 | 177,690 | +0.93(+2.76%) |
Mar 19, 2009 | 34.54 | 34.76 | 33.57 | 33.67 | 63,584 | -0.63(-1.84%) |
Mar 18, 2009 | 33.28 | 34.30 | 32.69 | 34.30 | 85,677 | +0.78(+2.33%) |
Mar 17, 2009 | 32.90 | 33.52 | 32.45 | 33.52 | 47,200 | +0.62(+1.88%) |
Mar 16, 2009 | 33.58 | 33.58 | 32.64 | 32.90 | 91,214 | -0.57(-1.70%) |
Mar 13, 2009 | 33.17 | 33.74 | 32.83 | 33.47 | 77,581 | +0.48(+1.45%) |
Mar 12, 2009 | 34.11 | 34.76 | 32.81 | 32.99 | 288,820 | -1.10(-3.23%) |
Mar 11, 2009 | 34.48 | 35.09 | 33.76 | 34.09 | 113,964 | -0.30(-0.87%) |
Mar 10, 2009 | 33.24 | 34.46 | 32.90 | 34.39 | 104,415 | +1.76(+5.39%) |
Mar 09, 2009 | 33.39 | 34.07 | 32.55 | 32.63 | 98,781 | -1.17(-3.46%) |
Mar 06, 2009 | 33.80 | 34.29 | 32.90 | 33.80 | 80,077 | +0.24(+0.72%) |
Mar 05, 2009 | 33.98 | 34.55 | 33.54 | 33.56 | 115,158 | -0.93(-2.70%) |
Mar 04, 2009 | 34.59 | 35.45 | 34.00 | 34.49 | 119,589 | -0.67(-1.91%) |