Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 38.80 | 38.81 | 37.49 | 38.04 | 3,384,285 | -0.74(-1.91%) |
May 28, 2009 | 39.76 | 39.98 | 37.74 | 38.78 | 3,220,013 | -0.65(-1.65%) |
May 27, 2009 | 39.84 | 40.19 | 39.18 | 39.43 | 2,787,471 | -0.88(-2.17%) |
May 26, 2009 | 38.05 | 40.37 | 37.90 | 40.31 | 3,864,043 | +1.90(+4.95%) |
May 22, 2009 | 38.57 | 39.08 | 38.05 | 38.41 | 2,341,963 | +0.21(+0.54%) |
May 21, 2009 | 37.99 | 38.55 | 37.07 | 38.20 | 4,656,127 | -0.11(-0.28%) |
May 20, 2009 | 39.26 | 39.33 | 37.93 | 38.31 | 3,303,517 | -0.44(-1.13%) |
May 19, 2009 | 38.43 | 39.42 | 38.43 | 38.75 | 3,427,745 | +1.26(+3.36%) |
May 18, 2009 | 36.73 | 37.55 | 36.11 | 37.49 | 1,967,460 | +1.17(+3.22%) |
May 15, 2009 | 35.68 | 36.60 | 35.38 | 36.32 | 1,298,669 | +0.65(+1.83%) |
May 14, 2009 | 35.48 | 37.08 | 35.48 | 35.66 | 1,654,724 | +0.15(+0.43%) |
May 13, 2009 | 35.66 | 36.10 | 35.28 | 35.51 | 1,855,797 | -0.60(-1.66%) |
May 12, 2009 | 37.08 | 37.48 | 35.55 | 36.11 | 1,594,309 | -0.75(-2.04%) |
May 11, 2009 | 36.75 | 37.44 | 35.91 | 36.86 | 1,194,195 | -0.38(-1.03%) |
May 08, 2009 | 37.75 | 38.00 | 36.69 | 37.24 | 1,408,676 | -0.13(-0.36%) |
May 07, 2009 | 38.37 | 38.45 | 37.09 | 37.38 | 1,677,477 | -0.38(-0.99%) |
May 06, 2009 | 37.80 | 38.66 | 36.88 | 37.75 | 2,935,632 | +0.19(+0.50%) |
May 05, 2009 | 37.90 | 38.65 | 37.49 | 37.57 | 3,145,413 | -1.54(-3.93%) |
May 04, 2009 | 38.92 | 39.10 | 38.76 | 39.10 | 1,328,505 | +1.21(+3.18%) |
May 01, 2009 | 39.10 | 39.10 | 37.60 | 37.90 | 1,694,823 | -1.18(-3.02%) |
Apr 30, 2009 | 39.27 | 40.09 | 38.67 | 39.08 | 2,804,218 | +1.03(+2.70%) |
Apr 29, 2009 | 39.17 | 39.64 | 37.80 | 38.05 | 1,784,381 | -0.79(-2.02%) |
Apr 28, 2009 | 37.83 | 39.30 | 37.60 | 38.83 | 2,070,103 | +0.90(+2.38%) |
Apr 27, 2009 | 37.91 | 38.48 | 37.53 | 37.93 | 1,917,940 | -0.14(-0.38%) |
Apr 24, 2009 | 39.47 | 39.65 | 37.96 | 38.08 | 2,036,332 | -1.35(-3.42%) |
Apr 23, 2009 | 38.99 | 39.87 | 38.76 | 39.42 | 2,053,589 | +0.46(+1.19%) |
Apr 22, 2009 | 37.73 | 39.46 | 37.73 | 38.96 | 2,426,831 | +0.90(+2.37%) |
Apr 21, 2009 | 37.51 | 38.11 | 37.03 | 38.06 | 1,156,441 | +0.71(+1.89%) |
Apr 20, 2009 | 37.25 | 38.47 | 37.09 | 37.35 | 1,253,212 | -1.36(-3.51%) |
Apr 17, 2009 | 39.07 | 39.17 | 38.41 | 38.71 | 1,461,008 | -0.18(-0.46%) |
Apr 16, 2009 | 37.98 | 39.15 | 37.49 | 38.89 | 2,110,092 | +1.31(+3.49%) |
Apr 15, 2009 | 36.17 | 37.66 | 35.81 | 37.58 | 2,650,738 | +1.30(+3.57%) |
Apr 14, 2009 | 36.52 | 36.72 | 35.47 | 36.28 | 1,801,343 | -0.54(-1.46%) |
Apr 13, 2009 | 37.56 | 37.65 | 36.23 | 36.82 | 2,066,114 | -0.96(-2.53%) |
Apr 09, 2009 | 36.91 | 37.96 | 36.91 | 37.77 | 2,345,064 | +1.44(+3.96%) |
Apr 08, 2009 | 35.76 | 36.66 | 35.11 | 36.33 | 2,096,063 | +1.06(+3.01%) |
Apr 07, 2009 | 35.65 | 35.76 | 35.01 | 35.27 | 2,162,591 | -0.72(-2.01%) |
Apr 06, 2009 | 35.87 | 36.16 | 35.17 | 35.99 | 2,311,072 | -0.19(-0.52%) |
Apr 03, 2009 | 34.43 | 36.18 | 34.04 | 36.18 | 4,005,352 | +0.66(+1.86%) |
Apr 02, 2009 | 36.66 | 37.21 | 35.38 | 35.52 | 4,776,826 | -2.07(-5.51%) |
Apr 01, 2009 | 36.19 | 37.73 | 36.08 | 37.59 | 2,208,923 | +0.90(+2.46%) |
Mar 31, 2009 | 37.61 | 37.61 | 36.25 | 36.69 | 2,088,414 | -0.50(-1.34%) |
Mar 30, 2009 | 36.73 | 37.19 | 36.11 | 37.19 | 1,784,914 | -0.49(-1.30%) |
Mar 26, 2009 | 35.88 | 37.86 | 35.63 | 37.68 | 2,949,344 | +1.96(+5.47%) |
Mar 25, 2009 | 35.19 | 35.73 | 34.34 | 35.73 | 2,918,476 | +0.76(+2.17%) |
Mar 24, 2009 | 35.95 | 36.24 | 34.91 | 34.97 | 3,135,514 | -1.34(-3.69%) |
Mar 23, 2009 | 35.24 | 36.33 | 35.16 | 36.31 | 3,661,216 | +0.57(+1.60%) |
Mar 20, 2009 | 36.98 | 36.98 | 35.32 | 35.74 | 1,934,138 | -0.21(-0.57%) |
Mar 19, 2009 | 37.29 | 37.29 | 35.89 | 35.94 | 1,730,810 | -0.71(-1.94%) |
Mar 18, 2009 | 35.32 | 37.09 | 35.14 | 36.65 | 3,124,499 | +1.34(+3.78%) |
Mar 17, 2009 | 34.57 | 35.65 | 34.39 | 35.32 | 1,673,715 | +0.60(+1.72%) |
Mar 16, 2009 | 35.57 | 35.60 | 34.51 | 34.72 | 1,733,631 | -0.77(-2.16%) |
Mar 13, 2009 | 35.51 | 35.73 | 34.73 | 35.49 | 0 | -0.12(-0.33%) |
Mar 12, 2009 | 35.12 | 35.72 | 34.57 | 35.60 | 2,606,150 | +0.41(+1.17%) |
Mar 11, 2009 | 33.99 | 35.41 | 33.73 | 35.19 | 3,196,578 | +1.05(+3.06%) |
Mar 10, 2009 | 32.73 | 34.29 | 32.62 | 34.15 | 2,357,189 | +1.98(+6.17%) |
Mar 09, 2009 | 32.35 | 33.65 | 31.95 | 32.16 | 2,082,446 | -0.38(-1.15%) |
Mar 06, 2009 | 33.39 | 33.60 | 31.70 | 32.54 | 0 | -0.68(-2.04%) |
Mar 05, 2009 | 32.98 | 34.17 | 32.38 | 33.22 | 2,284,949 | -0.31(-0.93%) |
Mar 04, 2009 | 34.76 | 34.77 | 33.35 | 33.53 | 3,607,857 | +1.10(+3.39%) |