Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 35.77 | 36.50 | 35.05 | 36.50 | 1,102,842 | +0.72(+2.01%) |
May 28, 2009 | 35.79 | 36.31 | 35.15 | 35.78 | 667,746 | +0.12(+0.34%) |
May 27, 2009 | 35.54 | 36.45 | 35.52 | 35.66 | 1,097,652 | -0.06(-0.17%) |
May 26, 2009 | 34.16 | 36.06 | 34.16 | 35.72 | 1,162,055 | +1.06(+3.06%) |
May 22, 2009 | 33.16 | 35.29 | 33.00 | 34.66 | 1,604,052 | +1.60(+4.84%) |
May 21, 2009 | 33.67 | 33.68 | 32.67 | 33.06 | 1,165,023 | +0.14(+0.43%) |
May 20, 2009 | 33.22 | 33.57 | 32.67 | 32.92 | 1,558,974 | +0.02(+0.06%) |
May 19, 2009 | 33.13 | 33.27 | 32.64 | 32.90 | 1,569,203 | -0.42(-1.26%) |
May 18, 2009 | 33.70 | 34.01 | 33.01 | 33.32 | 1,100,947 | -0.38(-1.13%) |
May 15, 2009 | 33.07 | 34.46 | 33.00 | 33.70 | 1,200,017 | +0.98(+3.00%) |
May 14, 2009 | 33.89 | 34.23 | 32.68 | 32.72 | 1,280,344 | -0.94(-2.79%) |
May 13, 2009 | 34.15 | 34.48 | 33.44 | 33.66 | 763,866 | -1.06(-3.05%) |
May 12, 2009 | 35.24 | 35.24 | 34.19 | 34.72 | 759,166 | -0.30(-0.86%) |
May 11, 2009 | 34.20 | 35.43 | 33.93 | 35.02 | 966,010 | +0.76(+2.22%) |
May 08, 2009 | 34.96 | 34.97 | 33.79 | 34.26 | 1,418,177 | -0.14(-0.41%) |
May 07, 2009 | 33.94 | 35.00 | 33.53 | 34.40 | 1,535,975 | +0.66(+1.96%) |
May 06, 2009 | 33.28 | 33.74 | 33.00 | 33.74 | 1,155,165 | -0.03(-0.09%) |
May 05, 2009 | 33.59 | 34.38 | 33.26 | 33.77 | 945,725 | +0.55(+1.66%) |
May 04, 2009 | 32.78 | 33.32 | 32.26 | 33.22 | 1,252,967 | +0.63(+1.93%) |
May 01, 2009 | 33.45 | 33.50 | 32.36 | 32.59 | 1,369,428 | -0.83(-2.48%) |
Apr 30, 2009 | 35.20 | 35.33 | 33.39 | 33.42 | 1,122,361 | -1.63(-4.65%) |
Apr 29, 2009 | 34.97 | 35.46 | 34.64 | 35.05 | 1,180,067 | +0.16(+0.46%) |
Apr 28, 2009 | 33.49 | 35.27 | 33.49 | 34.89 | 955,075 | +1.13(+3.35%) |
Apr 27, 2009 | 33.68 | 34.66 | 33.42 | 33.76 | 1,360,241 | -0.43(-1.26%) |
Apr 24, 2009 | 34.55 | 35.45 | 34.02 | 34.19 | 1,828,640 | -0.80(-2.29%) |
Apr 23, 2009 | 33.75 | 35.15 | 32.88 | 34.99 | 3,779,746 | -0.32(-0.91%) |
Apr 22, 2009 | 35.03 | 36.16 | 34.86 | 35.31 | 1,497,806 | +1.33(+3.91%) |
Apr 21, 2009 | 34.25 | 34.42 | 33.39 | 33.98 | 1,376,276 | -0.32(-0.93%) |
Apr 20, 2009 | 34.40 | 35.27 | 34.23 | 34.30 | 934,474 | -0.64(-1.83%) |
Apr 17, 2009 | 34.34 | 35.39 | 34.34 | 34.94 | 1,184,201 | +0.12(+0.34%) |
Apr 16, 2009 | 34.76 | 35.16 | 34.31 | 34.82 | 801,036 | +0.11(+0.32%) |
Apr 15, 2009 | 35.27 | 35.40 | 34.15 | 34.71 | 1,138,153 | -0.88(-2.47%) |
Apr 14, 2009 | 37.20 | 37.20 | 35.30 | 35.59 | 693,143 | -1.60(-4.30%) |
Apr 13, 2009 | 36.87 | 37.65 | 36.85 | 37.19 | 464,410 | +0.04(+0.11%) |
Apr 09, 2009 | 36.51 | 37.49 | 36.19 | 37.15 | 1,281,571 | +0.97(+2.68%) |
Apr 08, 2009 | 35.38 | 36.22 | 34.94 | 36.18 | 597,209 | +0.89(+2.52%) |
Apr 07, 2009 | 36.31 | 36.63 | 35.29 | 35.29 | 731,212 | -1.41(-3.84%) |
Apr 06, 2009 | 37.23 | 37.23 | 36.20 | 36.70 | 922,531 | -1.06(-2.81%) |
Apr 03, 2009 | 37.55 | 37.90 | 37.16 | 37.76 | 502,638 | +0.25(+0.67%) |
Apr 02, 2009 | 37.65 | 38.32 | 37.23 | 37.51 | 1,193,210 | +0.57(+1.54%) |
Apr 01, 2009 | 36.91 | 37.02 | 35.39 | 36.94 | 1,795,427 | -0.72(-1.91%) |
Mar 31, 2009 | 38.77 | 39.19 | 37.44 | 37.66 | 1,165,353 | -0.59(-1.54%) |
Mar 30, 2009 | 37.90 | 38.37 | 36.87 | 38.25 | 590,583 | -1.15(-2.92%) |
Mar 26, 2009 | 38.30 | 39.51 | 37.43 | 39.40 | 947,111 | +1.45(+3.82%) |
Mar 25, 2009 | 37.95 | 38.84 | 36.60 | 37.95 | 692,983 | +0.16(+0.42%) |
Mar 24, 2009 | 38.42 | 38.89 | 37.58 | 37.79 | 464,325 | -1.00(-2.58%) |
Mar 23, 2009 | 38.33 | 39.29 | 37.41 | 38.79 | 1,270,642 | +1.69(+4.56%) |
Mar 20, 2009 | 38.37 | 38.50 | 37.10 | 37.10 | 1,294,869 | -0.92(-2.42%) |
Mar 19, 2009 | 37.10 | 38.30 | 36.50 | 38.02 | 1,326,815 | +1.52(+4.16%) |
Mar 18, 2009 | 35.97 | 37.92 | 35.76 | 36.50 | 1,326,946 | +0.50(+1.39%) |
Mar 17, 2009 | 34.50 | 36.00 | 34.24 | 36.00 | 712,720 | +1.45(+4.20%) |
Mar 16, 2009 | 35.55 | 35.55 | 34.34 | 34.55 | 568,545 | -0.82(-2.32%) |
Mar 13, 2009 | 34.76 | 35.76 | 34.33 | 35.37 | 807,721 | +0.66(+1.90%) |
Mar 12, 2009 | 32.44 | 34.80 | 31.51 | 34.71 | 1,410,524 | +3.04(+9.60%) |
Mar 11, 2009 | 33.31 | 34.54 | 30.78 | 31.67 | 1,870,786 | -1.56(-4.69%) |
Mar 10, 2009 | 32.09 | 33.62 | 31.98 | 33.23 | 1,142,968 | +1.58(+4.99%) |
Mar 09, 2009 | 32.11 | 33.21 | 31.38 | 31.65 | 1,385,364 | -0.63(-1.95%) |
Mar 06, 2009 | 32.37 | 32.80 | 31.56 | 32.28 | 754,451 | +0.24(+0.75%) |
Mar 05, 2009 | 33.57 | 33.68 | 31.94 | 32.04 | 778,565 | -1.90(-5.60%) |
Mar 04, 2009 | 33.06 | 34.73 | 32.60 | 33.94 | 1,189,439 | +1.88(+5.86%) |