Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 40.96 | 42.00 | 40.55 | 41.92 | 3,233,341 | +1.35(+3.33%) |
May 28, 2009 | 40.57 | 40.84 | 39.79 | 40.57 | 1,963,308 | +0.32(+0.80%) |
May 27, 2009 | 41.24 | 41.65 | 40.23 | 40.25 | 2,212,441 | -1.11(-2.68%) |
May 26, 2009 | 40.05 | 41.57 | 39.69 | 41.36 | 2,513,855 | +0.98(+2.44%) |
May 22, 2009 | 39.77 | 40.90 | 39.69 | 40.37 | 1,997,241 | +0.67(+1.70%) |
May 21, 2009 | 40.62 | 40.62 | 39.33 | 39.70 | 2,949,278 | -1.38(-3.36%) |
May 20, 2009 | 41.64 | 42.06 | 40.92 | 41.08 | 2,718,774 | -0.28(-0.69%) |
May 19, 2009 | 41.69 | 42.24 | 41.28 | 41.36 | 3,392,024 | -0.25(-0.61%) |
May 18, 2009 | 40.33 | 41.92 | 40.16 | 41.61 | 4,365,741 | +1.75(+4.40%) |
May 15, 2009 | 39.69 | 40.84 | 39.64 | 39.86 | 3,550,847 | +0.01(+0.03%) |
May 14, 2009 | 38.86 | 40.04 | 38.86 | 39.85 | 3,976,368 | +0.97(+2.50%) |
May 13, 2009 | 39.91 | 39.98 | 38.57 | 38.88 | 3,089,680 | -1.72(-4.24%) |
May 12, 2009 | 40.74 | 40.87 | 40.11 | 40.60 | 2,029,315 | +0.09(+0.22%) |
May 11, 2009 | 39.96 | 41.17 | 39.75 | 40.51 | 3,205,067 | +0.08(+0.19%) |
May 08, 2009 | 41.00 | 41.61 | 39.91 | 40.43 | 5,289,698 | +0.09(+0.23%) |
May 07, 2009 | 43.23 | 43.24 | 40.20 | 40.34 | 3,729,753 | -2.10(-4.95%) |
May 06, 2009 | 43.45 | 43.52 | 42.07 | 42.44 | 2,922,760 | -0.43(-1.01%) |
May 05, 2009 | 43.58 | 43.68 | 42.02 | 42.87 | 2,931,637 | -0.62(-1.43%) |
May 04, 2009 | 43.58 | 43.69 | 43.04 | 43.49 | 2,627,694 | +0.94(+2.21%) |
May 01, 2009 | 42.58 | 43.24 | 41.95 | 42.55 | 1,825,681 | -0.10(-0.23%) |
Apr 30, 2009 | 42.46 | 43.96 | 42.00 | 42.65 | 3,378,855 | +0.78(+1.85%) |
Apr 29, 2009 | 40.93 | 42.34 | 40.93 | 41.87 | 2,728,345 | +1.18(+2.91%) |
Apr 28, 2009 | 40.12 | 41.15 | 39.88 | 40.69 | 2,133,569 | +0.29(+0.72%) |
Apr 27, 2009 | 40.31 | 40.81 | 39.67 | 40.40 | 2,348,124 | -0.12(-0.29%) |
Apr 24, 2009 | 39.76 | 40.94 | 39.73 | 40.51 | 4,088,861 | +1.05(+2.66%) |
Apr 23, 2009 | 40.76 | 40.76 | 39.07 | 39.47 | 4,312,795 | -0.14(-0.34%) |
Apr 22, 2009 | 37.34 | 40.62 | 36.95 | 39.60 | 5,654,852 | +2.08(+5.55%) |
Apr 21, 2009 | 36.94 | 37.78 | 36.46 | 37.52 | 4,185,558 | +0.12(+0.31%) |
Apr 20, 2009 | 38.94 | 39.07 | 37.29 | 37.40 | 2,487,765 | -1.85(-4.72%) |
Apr 17, 2009 | 39.33 | 39.42 | 38.60 | 39.25 | 2,174,222 | +0.11(+0.28%) |
Apr 16, 2009 | 39.16 | 39.36 | 38.38 | 39.14 | 1,838,959 | +0.45(+1.15%) |
Apr 15, 2009 | 37.99 | 38.70 | 37.67 | 38.70 | 1,779,236 | +0.78(+2.05%) |
Apr 14, 2009 | 37.93 | 38.54 | 37.58 | 37.92 | 1,778,035 | -0.62(-1.61%) |
Apr 13, 2009 | 38.46 | 38.89 | 37.77 | 38.54 | 1,754,442 | -0.34(-0.88%) |
Apr 09, 2009 | 38.61 | 39.15 | 38.27 | 38.88 | 1,672,789 | +1.29(+3.43%) |
Apr 08, 2009 | 36.73 | 37.67 | 36.51 | 37.60 | 1,621,822 | +0.89(+2.43%) |
Apr 07, 2009 | 37.19 | 37.39 | 36.58 | 36.70 | 1,580,014 | -1.23(-3.24%) |
Apr 06, 2009 | 38.69 | 38.90 | 37.21 | 37.93 | 2,605,022 | -1.24(-3.17%) |
Apr 03, 2009 | 38.35 | 39.17 | 37.78 | 39.17 | 2,230,064 | +0.85(+2.21%) |
Apr 02, 2009 | 38.18 | 38.96 | 37.91 | 38.33 | 2,964,377 | +1.06(+2.85%) |
Apr 01, 2009 | 35.94 | 37.58 | 35.42 | 37.27 | 2,316,723 | +0.86(+2.36%) |
Mar 31, 2009 | 36.17 | 36.99 | 36.00 | 36.40 | 2,247,175 | +0.54(+1.52%) |
Mar 30, 2009 | 36.87 | 36.87 | 35.50 | 35.86 | 2,834,654 | -2.89(-7.47%) |
Mar 26, 2009 | 37.60 | 38.96 | 37.53 | 38.75 | 2,809,097 | +1.46(+3.90%) |
Mar 25, 2009 | 36.92 | 38.14 | 36.25 | 37.30 | 2,456,674 | +0.77(+2.11%) |
Mar 24, 2009 | 36.48 | 37.21 | 36.04 | 36.53 | 2,852,817 | +0.35(+0.97%) |
Mar 23, 2009 | 35.95 | 36.25 | 35.91 | 36.18 | 5,895,584 | +0.45(+1.27%) |
Mar 20, 2009 | 35.98 | 36.99 | 35.38 | 35.72 | 4,286,081 | -0.90(-2.45%) |
Mar 19, 2009 | 36.66 | 37.19 | 36.04 | 36.62 | 3,895,344 | +0.33(+0.91%) |
Mar 18, 2009 | 35.03 | 36.49 | 34.83 | 36.29 | 4,860,953 | +0.94(+2.67%) |
Mar 17, 2009 | 34.48 | 35.35 | 34.24 | 35.35 | 3,760,846 | +0.85(+2.48%) |
Mar 16, 2009 | 34.56 | 35.59 | 34.20 | 34.50 | 3,959,545 | +0.37(+1.08%) |
Mar 13, 2009 | 33.16 | 34.39 | 33.15 | 34.13 | 0 | +0.87(+2.61%) |
Mar 12, 2009 | 32.14 | 33.39 | 31.40 | 33.26 | 3,650,764 | +1.02(+3.17%) |
Mar 11, 2009 | 31.63 | 32.52 | 31.36 | 32.24 | 3,463,874 | +0.92(+2.93%) |
Mar 10, 2009 | 30.19 | 31.67 | 29.54 | 31.32 | 4,439,854 | +1.84(+6.26%) |
Mar 09, 2009 | 29.62 | 30.41 | 29.25 | 29.47 | 4,462,245 | -0.56(-1.87%) |
Mar 06, 2009 | 29.52 | 30.59 | 29.29 | 30.04 | 0 | +0.78(+2.68%) |
Mar 05, 2009 | 29.36 | 29.70 | 29.05 | 29.25 | 6,047,140 | -0.90(-2.98%) |
Mar 04, 2009 | 28.91 | 30.54 | 28.74 | 30.15 | 4,443,096 | +1.65(+5.79%) |