Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 38.41 | 38.71 | 36.95 | 38.60 | 1,541,138 | +0.20(+0.52%) |
May 28, 2009 | 38.19 | 38.48 | 37.56 | 38.40 | 370,428 | +0.77(+2.05%) |
May 27, 2009 | 36.98 | 37.70 | 36.70 | 37.63 | 518,145 | +0.65(+1.76%) |
May 26, 2009 | 36.00 | 36.99 | 35.79 | 36.98 | 417,542 | +1.57(+4.43%) |
May 25, 2009 | 35.58 | 35.86 | 35.29 | 35.41 | 24,200 | -0.13(-0.37%) |
May 22, 2009 | 35.71 | 35.91 | 35.23 | 35.54 | 160,424 | +0.05(+0.14%) |
May 21, 2009 | 35.85 | 36.20 | 35.29 | 35.49 | 441,991 | -0.39(-1.09%) |
May 20, 2009 | 37.60 | 37.60 | 35.80 | 35.88 | 322,653 | -1.27(-3.42%) |
May 19, 2009 | 35.94 | 37.43 | 35.70 | 37.15 | 452,655 | +0.99(+2.74%) |
May 17, 2009 | 36.27 | 37.08 | 35.77 | 36.16 | 25,913 | -0.75(-2.03%) |
May 15, 2009 | 36.27 | 37.08 | 35.77 | 36.91 | 170,109 | +0.86(+2.39%) |
May 14, 2009 | 35.20 | 36.17 | 35.00 | 36.05 | 430,861 | +0.50(+1.41%) |
May 13, 2009 | 35.80 | 36.03 | 35.34 | 35.55 | 379,671 | -0.56(-1.55%) |
May 12, 2009 | 37.22 | 37.50 | 36.08 | 36.11 | 402,071 | -0.91(-2.46%) |
May 11, 2009 | 36.20 | 37.19 | 36.08 | 37.02 | 142,942 | +0.82(+2.27%) |
May 08, 2009 | 36.50 | 36.95 | 35.75 | 36.20 | 375,705 | -0.49(-1.34%) |
May 07, 2009 | 37.00 | 37.00 | 35.10 | 36.69 | 823,114 | +0.40(+1.10%) |
May 06, 2009 | 38.35 | 38.47 | 35.45 | 36.29 | 431,788 | -1.94(-5.07%) |
May 05, 2009 | 38.39 | 38.50 | 37.90 | 38.23 | 84,668 | +0.12(+0.31%) |
May 04, 2009 | 38.65 | 38.99 | 37.92 | 38.11 | 193,549 | -1.13(-2.88%) |
May 01, 2009 | 39.28 | 39.28 | 38.55 | 39.24 | 179,218 | -0.06(-0.15%) |
Apr 30, 2009 | 38.65 | 39.36 | 38.52 | 39.30 | 300,050 | +0.74(+1.92%) |
Apr 29, 2009 | 40.99 | 40.99 | 38.14 | 38.56 | 352,035 | -2.22(-5.44%) |
Apr 28, 2009 | 40.90 | 41.10 | 40.47 | 40.78 | 164,815 | -0.18(-0.44%) |
Apr 27, 2009 | 41.40 | 41.95 | 40.76 | 40.96 | 99,684 | -0.46(-1.11%) |
Apr 24, 2009 | 42.14 | 42.14 | 41.37 | 41.42 | 103,805 | -0.33(-0.79%) |
Apr 23, 2009 | 42.79 | 42.89 | 41.33 | 41.75 | 90,636 | -0.82(-1.93%) |
Apr 22, 2009 | 42.75 | 43.04 | 41.62 | 42.57 | 115,262 | +0.03(+0.07%) |
Apr 21, 2009 | 43.69 | 43.72 | 40.72 | 42.54 | 261,746 | -1.15(-2.63%) |
Apr 20, 2009 | 43.76 | 44.24 | 43.09 | 43.69 | 154,527 | +0.41(+0.95%) |
Apr 17, 2009 | 43.25 | 43.97 | 43.25 | 43.28 | 90,798 | -0.21(-0.48%) |
Apr 16, 2009 | 44.17 | 44.28 | 43.28 | 43.49 | 184,920 | -0.46(-1.05%) |
Apr 15, 2009 | 44.00 | 44.23 | 42.91 | 43.95 | 293,003 | +0.22(+0.50%) |
Apr 14, 2009 | 42.06 | 44.58 | 42.06 | 43.73 | 129,168 | +1.06(+2.48%) |
Apr 13, 2009 | 42.79 | 43.36 | 42.39 | 42.67 | 57,572 | -0.12(-0.28%) |
Apr 09, 2009 | 42.23 | 43.57 | 40.98 | 42.79 | 151,965 | +0.79(+1.88%) |
Apr 08, 2009 | 41.54 | 43.57 | 40.98 | 42.00 | 74,668 | +1.02(+2.49%) |
Apr 07, 2009 | 40.86 | 41.60 | 40.98 | 40.98 | 106,255 | -0.62(-1.49%) |
Apr 06, 2009 | 40.61 | 41.60 | 41.43 | 41.60 | 83,452 | +0.17(+0.41%) |
Apr 03, 2009 | 41.09 | 43.57 | 41.43 | 41.43 | 238,646 | -0.23(-0.55%) |
Apr 02, 2009 | 41.75 | 41.87 | 41.66 | 41.66 | 160,171 | -0.21(-0.50%) |
Apr 01, 2009 | 42.96 | 43.57 | 41.87 | 41.87 | 190,249 | -1.70(-3.90%) |
Mar 31, 2009 | 42.19 | 43.57 | 43.11 | 43.57 | 126,341 | +0.46(+1.07%) |
Mar 30, 2009 | 42.05 | 43.11 | 42.36 | 43.11 | 73,661 | +0.75(+1.77%) |
Mar 26, 2009 | 43.28 | 43.11 | 42.36 | 42.36 | 209,173 | -0.75(-1.74%) |
Mar 25, 2009 | 42.89 | 43.11 | 42.52 | 43.11 | 67,018 | +0.59(+1.39%) |
Mar 24, 2009 | 41.78 | 42.52 | 41.83 | 42.52 | 95,014 | +0.69(+1.65%) |
Mar 23, 2009 | 40.50 | 41.83 | 41.61 | 41.83 | 186,546 | +1.26(+3.11%) |
Mar 20, 2009 | 40.57 | 40.82 | 40.57 | 40.57 | 193,823 | -0.25(-0.61%) |
Mar 19, 2009 | 41.43 | 40.90 | 40.17 | 40.82 | 323,133 | +0.31(+0.77%) |
Mar 18, 2009 | 39.40 | 40.66 | 39.66 | 40.51 | 266,804 | +0.85(+2.14%) |
Mar 17, 2009 | 39.55 | 40.05 | 39.32 | 39.66 | 225,676 | -0.39(-0.97%) |
Mar 16, 2009 | 40.32 | 40.71 | 39.84 | 40.05 | 226,046 | -0.37(-0.92%) |
Mar 13, 2009 | 39.78 | 40.65 | 39.78 | 40.42 | 265,308 | +0.04(+0.10%) |
Mar 12, 2009 | 40.18 | 40.54 | 39.18 | 40.38 | 185,270 | +0.56(+1.41%) |
Mar 11, 2009 | 37.43 | 39.90 | 37.43 | 39.82 | 206,048 | +1.81(+4.76%) |
Mar 10, 2009 | 38.00 | 38.28 | 37.24 | 38.01 | 207,444 | -0.10(-0.26%) |
Mar 09, 2009 | 38.03 | 39.21 | 38.00 | 38.11 | 128,729 | -0.51(-1.32%) |
Mar 06, 2009 | 39.99 | 39.99 | 38.16 | 38.62 | 182,991 | -0.92(-2.33%) |
Mar 05, 2009 | 39.00 | 40.02 | 38.49 | 39.54 | 286,152 | +0.34(+0.87%) |
Mar 04, 2009 | 39.61 | 39.84 | 39.00 | 39.20 | 217,687 | -0.66(-1.66%) |