Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 39.15 | 39.67 | 38.29 | 39.67 | 4,848,327 | +0.63(+1.62%) |
May 28, 2009 | 39.05 | 39.31 | 37.68 | 39.04 | 5,274,204 | +0.43(+1.13%) |
May 27, 2009 | 40.19 | 40.29 | 38.44 | 38.60 | 7,193,946 | -1.51(-3.76%) |
May 26, 2009 | 38.29 | 40.34 | 37.87 | 40.11 | 6,352,414 | +1.97(+5.15%) |
May 22, 2009 | 38.44 | 39.14 | 38.09 | 38.15 | 3,828,354 | -0.18(-0.48%) |
May 21, 2009 | 37.55 | 38.87 | 37.25 | 38.33 | 4,104,307 | +0.00(+0.00%) |
May 20, 2009 | 39.05 | 40.05 | 38.15 | 38.33 | 4,396,622 | -0.20(-0.51%) |
May 19, 2009 | 38.91 | 39.60 | 38.16 | 38.53 | 4,526,214 | -0.79(-2.01%) |
May 18, 2009 | 37.13 | 39.72 | 36.79 | 39.32 | 7,283,498 | +2.75(+7.52%) |
May 15, 2009 | 37.17 | 37.72 | 36.01 | 36.57 | 5,763,999 | -1.21(-3.20%) |
May 14, 2009 | 36.80 | 38.15 | 36.38 | 37.78 | 5,783,794 | +1.08(+2.95%) |
May 13, 2009 | 37.51 | 37.97 | 36.59 | 36.69 | 6,158,256 | -1.60(-4.18%) |
May 12, 2009 | 37.81 | 39.01 | 36.90 | 38.29 | 6,092,687 | +0.82(+2.18%) |
May 11, 2009 | 38.65 | 38.83 | 37.35 | 37.48 | 6,172,221 | -2.02(-5.11%) |
May 08, 2009 | 37.98 | 39.58 | 36.26 | 39.50 | 8,762,248 | +2.10(+5.61%) |
May 07, 2009 | 39.91 | 39.92 | 36.58 | 37.40 | 6,447,015 | -1.41(-3.64%) |
May 06, 2009 | 38.00 | 39.03 | 36.76 | 38.81 | 7,431,537 | +0.70(+1.83%) |
May 05, 2009 | 40.16 | 40.16 | 37.31 | 38.12 | 7,735,022 | -2.83(-6.91%) |
May 04, 2009 | 39.49 | 41.01 | 38.13 | 40.94 | 7,771,260 | +2.44(+6.33%) |
May 01, 2009 | 39.67 | 39.94 | 38.08 | 38.51 | 5,078,405 | -1.31(-3.29%) |
Apr 30, 2009 | 39.68 | 40.38 | 39.10 | 39.82 | 6,629,082 | +0.27(+0.69%) |
Apr 29, 2009 | 38.43 | 39.67 | 37.89 | 39.55 | 6,176,425 | +1.97(+5.23%) |
Apr 28, 2009 | 38.03 | 38.50 | 37.16 | 37.58 | 5,126,803 | -0.84(-2.19%) |
Apr 27, 2009 | 39.13 | 39.63 | 37.44 | 38.42 | 7,761,118 | -1.52(-3.80%) |
Apr 24, 2009 | 38.21 | 40.71 | 37.71 | 39.94 | 8,904,312 | +1.88(+4.93%) |
Apr 23, 2009 | 36.16 | 38.36 | 35.97 | 38.06 | 6,544,667 | +2.04(+5.65%) |
Apr 22, 2009 | 37.78 | 38.40 | 36.03 | 36.03 | 12,047,507 | -2.85(-7.32%) |
Apr 21, 2009 | 34.95 | 38.87 | 34.33 | 38.87 | 11,005,990 | +3.56(+10.09%) |
Apr 20, 2009 | 37.85 | 38.35 | 35.14 | 35.31 | 8,209,938 | -3.30(-8.55%) |
Apr 17, 2009 | 38.11 | 39.41 | 37.40 | 38.61 | 8,653,535 | +0.14(+0.37%) |
Apr 16, 2009 | 38.35 | 40.38 | 36.57 | 38.47 | 8,385,942 | +0.46(+1.21%) |
Apr 15, 2009 | 34.35 | 38.28 | 34.12 | 38.01 | 9,120,710 | +2.90(+8.26%) |
Apr 14, 2009 | 37.45 | 37.81 | 34.86 | 35.11 | 9,533,589 | -3.28(-8.53%) |
Apr 13, 2009 | 38.05 | 39.08 | 37.07 | 38.38 | 8,196,821 | -0.35(-0.89%) |
Apr 09, 2009 | 36.31 | 38.86 | 35.78 | 38.73 | 10,478,681 | +3.72(+10.61%) |
Apr 08, 2009 | 34.27 | 35.42 | 33.96 | 35.01 | 6,750,572 | +1.11(+3.29%) |
Apr 07, 2009 | 36.16 | 36.28 | 33.81 | 33.90 | 8,152,279 | -3.19(-8.59%) |
Apr 06, 2009 | 36.26 | 37.71 | 35.81 | 37.09 | 8,102,898 | +0.10(+0.26%) |
Apr 03, 2009 | 34.41 | 37.28 | 33.58 | 36.99 | 9,053,922 | +2.22(+6.39%) |
Apr 02, 2009 | 33.14 | 35.29 | 32.67 | 34.77 | 8,589,745 | +2.16(+6.63%) |
Apr 01, 2009 | 32.04 | 33.01 | 31.76 | 32.61 | 6,671,697 | -0.30(-0.91%) |
Mar 31, 2009 | 31.00 | 32.98 | 31.00 | 32.90 | 8,504,340 | +2.09(+6.78%) |
Mar 30, 2009 | 31.25 | 31.85 | 30.60 | 30.81 | 6,598,113 | -3.37(-9.86%) |
Mar 26, 2009 | 33.71 | 34.19 | 31.50 | 34.19 | 8,343,787 | +1.41(+4.29%) |
Mar 25, 2009 | 32.53 | 33.23 | 30.37 | 32.78 | 9,110,486 | +0.37(+1.14%) |
Mar 24, 2009 | 34.51 | 35.24 | 31.88 | 32.41 | 9,162,831 | -2.84(-8.06%) |
Mar 23, 2009 | 32.45 | 35.30 | 32.40 | 35.25 | 10,668,851 | +4.56(+14.84%) |
Mar 20, 2009 | 33.17 | 33.17 | 30.70 | 30.70 | 9,234,221 | -3.03(-8.98%) |
Mar 19, 2009 | 35.47 | 35.47 | 32.85 | 33.72 | 7,880,045 | -1.22(-3.48%) |
Mar 18, 2009 | 33.54 | 35.19 | 32.55 | 34.94 | 10,143,887 | +0.93(+2.74%) |
Mar 17, 2009 | 31.27 | 34.04 | 31.09 | 34.01 | 8,745,852 | +2.55(+8.10%) |
Mar 16, 2009 | 34.19 | 34.48 | 31.33 | 31.46 | 8,173,449 | -2.35(-6.96%) |
Mar 13, 2009 | 34.35 | 34.47 | 32.38 | 33.81 | 0 | -0.77(-2.24%) |
Mar 12, 2009 | 32.45 | 34.93 | 32.35 | 34.58 | 10,812,913 | +1.88(+5.75%) |
Mar 11, 2009 | 34.51 | 34.51 | 32.09 | 32.70 | 10,122,951 | -1.49(-4.37%) |
Mar 10, 2009 | 30.87 | 34.20 | 29.97 | 34.20 | 14,493,555 | +4.24(+14.16%) |
Mar 09, 2009 | 28.25 | 30.06 | 28.09 | 29.96 | 7,863,088 | +0.88(+3.01%) |
Mar 06, 2009 | 28.72 | 29.52 | 27.01 | 29.08 | 0 | +0.46(+1.62%) |
Mar 05, 2009 | 28.09 | 29.66 | 28.09 | 28.62 | 9,569,632 | -1.13(-3.80%) |
Mar 04, 2009 | 30.70 | 30.70 | 29.24 | 29.75 | 8,638,204 | -0.21(-0.70%) |