Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 42.34 | 42.85 | 41.35 | 41.37 | 4,607,496 | -0.10(-0.24%) |
May 28, 2009 | 40.94 | 41.78 | 40.71 | 41.47 | 4,379,938 | +1.30(+3.24%) |
May 27, 2009 | 41.33 | 41.35 | 40.17 | 40.17 | 4,435,899 | -1.02(-2.48%) |
May 26, 2009 | 42.00 | 42.12 | 40.97 | 41.19 | 4,784,856 | -1.60(-3.74%) |
May 25, 2009 | 42.50 | 42.91 | 42.10 | 42.79 | 712,007 | +0.14(+0.33%) |
May 22, 2009 | 42.40 | 43.24 | 42.08 | 42.65 | 3,254,829 | +0.68(+1.62%) |
May 21, 2009 | 41.15 | 42.62 | 40.54 | 41.97 | 5,053,693 | +0.44(+1.06%) |
May 20, 2009 | 39.85 | 41.58 | 39.70 | 41.53 | 7,074,276 | +2.20(+5.59%) |
May 19, 2009 | 39.19 | 39.85 | 38.26 | 39.33 | 4,265,017 | -0.32(-0.81%) |
May 17, 2009 | 39.85 | 40.42 | 39.57 | 39.65 | 566,572 | +0.49(+1.25%) |
May 15, 2009 | 39.85 | 40.42 | 39.11 | 39.16 | 2,654,019 | -0.68(-1.71%) |
May 14, 2009 | 40.40 | 40.90 | 39.30 | 39.84 | 4,292,065 | -0.60(-1.48%) |
May 13, 2009 | 40.40 | 41.85 | 39.92 | 40.44 | 4,753,455 | -0.18(-0.44%) |
May 12, 2009 | 39.71 | 40.95 | 39.60 | 40.62 | 4,527,662 | +1.47(+3.75%) |
May 11, 2009 | 38.38 | 39.71 | 38.38 | 39.15 | 2,939,328 | +0.02(+0.05%) |
May 08, 2009 | 38.48 | 39.37 | 37.67 | 39.13 | 4,547,656 | +0.58(+1.50%) |
May 07, 2009 | 39.40 | 39.55 | 38.02 | 38.55 | 4,290,279 | +0.10(+0.26%) |
May 06, 2009 | 37.58 | 38.45 | 37.48 | 38.45 | 4,942,864 | +1.27(+3.42%) |
May 05, 2009 | 37.09 | 37.58 | 36.51 | 37.18 | 5,585,438 | +0.73(+2.00%) |
May 04, 2009 | 34.92 | 36.45 | 35.92 | 36.45 | 3,916,305 | +2.05(+5.96%) |
May 01, 2009 | 34.50 | 34.96 | 34.25 | 34.40 | 2,792,034 | -0.15(-0.43%) |
Apr 30, 2009 | 34.94 | 35.64 | 34.55 | 34.55 | 4,447,203 | -1.10(-3.09%) |
Apr 29, 2009 | 35.90 | 36.02 | 35.25 | 35.65 | 3,277,193 | +0.05(+0.14%) |
Apr 28, 2009 | 35.59 | 35.94 | 34.94 | 35.60 | 3,778,535 | -1.08(-2.94%) |
Apr 27, 2009 | 36.85 | 37.14 | 36.31 | 36.68 | 2,981,789 | -0.78(-2.08%) |
Apr 24, 2009 | 36.45 | 37.46 | 36.07 | 37.46 | 4,293,733 | +1.47(+4.08%) |
Apr 23, 2009 | 35.40 | 36.82 | 35.13 | 35.99 | 4,350,307 | +0.94(+2.68%) |
Apr 22, 2009 | 35.50 | 35.90 | 34.95 | 35.05 | 3,611,264 | +0.38(+1.10%) |
Apr 21, 2009 | 36.72 | 37.07 | 34.20 | 34.67 | 3,787,907 | -1.49(-4.12%) |
Apr 20, 2009 | 34.61 | 36.28 | 34.35 | 36.16 | 7,163,228 | +2.80(+8.39%) |
Apr 17, 2009 | 33.90 | 33.90 | 33.01 | 33.36 | 3,955,372 | -0.57(-1.68%) |
Apr 16, 2009 | 35.77 | 35.84 | 33.74 | 33.93 | 6,217,045 | -2.04(-5.67%) |
Apr 15, 2009 | 35.80 | 36.26 | 35.40 | 35.97 | 2,830,777 | +0.47(+1.32%) |
Apr 14, 2009 | 35.35 | 35.96 | 35.01 | 35.50 | 4,090,623 | +0.40(+1.14%) |
Apr 13, 2009 | 35.94 | 36.35 | 34.96 | 35.10 | 3,294,138 | +0.23(+0.66%) |
Apr 09, 2009 | 35.55 | 42.80 | 34.86 | 34.87 | 3,524,943 | -1.05(-2.92%) |
Apr 08, 2009 | 36.35 | 42.80 | 35.61 | 35.92 | 3,803,539 | +0.11(+0.31%) |
Apr 07, 2009 | 36.42 | 37.31 | 35.61 | 35.81 | 4,151,593 | +0.20(+0.56%) |
Apr 06, 2009 | 36.60 | 37.31 | 35.61 | 35.61 | 5,442,886 | -1.70(-4.56%) |
Apr 03, 2009 | 40.21 | 42.80 | 37.31 | 37.31 | 5,597,228 | -2.71(-6.77%) |
Apr 02, 2009 | 41.20 | 42.80 | 40.02 | 40.02 | 5,552,402 | -2.78(-6.50%) |
Apr 01, 2009 | 41.95 | 42.80 | 40.81 | 42.80 | 4,478,866 | +1.99(+4.88%) |
Mar 31, 2009 | 41.24 | 40.88 | 40.81 | 40.81 | 3,556,593 | -0.07(-0.17%) |
Mar 30, 2009 | 39.28 | 40.88 | 39.52 | 40.88 | 4,554,887 | +0.10(+0.25%) |
Mar 26, 2009 | 40.90 | 40.78 | 40.45 | 40.78 | 5,139,419 | +0.33(+0.82%) |
Mar 25, 2009 | 39.74 | 40.45 | 39.52 | 40.45 | 5,039,469 | +0.93(+2.35%) |
Mar 24, 2009 | 39.50 | 40.54 | 39.52 | 39.52 | 4,315,652 | -1.02(-2.52%) |
Mar 23, 2009 | 41.29 | 41.10 | 40.54 | 40.54 | 3,835,872 | -0.83(-2.01%) |
Mar 20, 2009 | 40.78 | 41.37 | 41.36 | 41.37 | 5,942,059 | +0.01(+0.02%) |
Mar 19, 2009 | 42.09 | 41.75 | 39.85 | 41.36 | 8,918,003 | +1.51(+3.79%) |
Mar 18, 2009 | 35.96 | 39.86 | 36.61 | 39.85 | 9,322,606 | +3.24(+8.85%) |
Mar 17, 2009 | 37.60 | 37.58 | 36.61 | 36.61 | 5,280,056 | -0.97(-2.58%) |
Mar 16, 2009 | 36.86 | 38.05 | 36.82 | 37.58 | 3,313,040 | -0.31(-0.82%) |
Mar 13, 2009 | 37.72 | 37.97 | 36.95 | 37.89 | 4,550,982 | +0.95(+2.57%) |
Mar 12, 2009 | 36.17 | 37.25 | 35.51 | 36.94 | 6,220,600 | +1.60(+4.53%) |
Mar 11, 2009 | 33.74 | 35.63 | 32.69 | 35.34 | 7,266,896 | +2.04(+6.13%) |
Mar 10, 2009 | 35.93 | 36.13 | 33.01 | 33.30 | 6,746,548 | -2.94(-8.11%) |
Mar 09, 2009 | 37.00 | 37.17 | 35.54 | 36.24 | 3,903,382 | -0.72(-1.95%) |
Mar 06, 2009 | 37.24 | 38.66 | 36.55 | 36.96 | 6,759,368 | -0.03(-0.08%) |
Mar 05, 2009 | 36.00 | 37.27 | 35.56 | 36.99 | 10,060,041 | +1.74(+4.94%) |
Mar 04, 2009 | 37.20 | 37.56 | 35.10 | 35.25 | 6,739,302 | -1.05(-2.89%) |