Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 41.71 | 42.54 | 41.46 | 42.46 | 1,231,705 | +0.67(+1.60%) |
May 28, 2009 | 42.45 | 42.49 | 41.16 | 41.79 | 1,132,398 | -0.06(-0.14%) |
May 27, 2009 | 41.97 | 42.63 | 41.62 | 41.85 | 1,424,457 | -0.27(-0.64%) |
May 26, 2009 | 39.79 | 42.27 | 39.79 | 42.12 | 1,832,258 | +2.36(+5.94%) |
May 22, 2009 | 39.95 | 40.06 | 39.55 | 39.76 | 1,113,418 | -0.19(-0.48%) |
May 21, 2009 | 38.40 | 40.31 | 37.90 | 39.95 | 3,920,183 | +2.80(+7.54%) |
May 20, 2009 | 37.34 | 38.00 | 37.00 | 37.15 | 1,251,732 | +0.03(+0.08%) |
May 19, 2009 | 37.11 | 37.49 | 36.81 | 37.12 | 669,864 | -0.09(-0.24%) |
May 18, 2009 | 36.54 | 37.21 | 36.32 | 37.21 | 733,569 | +0.92(+2.54%) |
May 15, 2009 | 36.47 | 36.74 | 36.14 | 36.29 | 885,403 | -0.18(-0.49%) |
May 14, 2009 | 36.22 | 36.73 | 36.11 | 36.47 | 661,498 | +0.32(+0.89%) |
May 13, 2009 | 37.01 | 37.01 | 36.04 | 36.15 | 812,174 | -1.25(-3.34%) |
May 12, 2009 | 37.76 | 37.78 | 36.93 | 37.40 | 680,994 | -0.12(-0.32%) |
May 11, 2009 | 37.09 | 37.95 | 36.73 | 37.52 | 778,696 | +0.04(+0.11%) |
May 08, 2009 | 37.85 | 38.19 | 37.14 | 37.48 | 1,077,670 | -0.11(-0.29%) |
May 07, 2009 | 38.45 | 38.54 | 37.42 | 37.59 | 1,134,853 | -0.62(-1.62%) |
May 06, 2009 | 38.13 | 38.36 | 37.84 | 38.21 | 677,171 | +0.42(+1.11%) |
May 05, 2009 | 37.88 | 37.92 | 37.50 | 37.79 | 950,817 | -0.08(-0.21%) |
May 04, 2009 | 37.40 | 38.01 | 36.75 | 37.87 | 1,425,794 | +0.77(+2.08%) |
May 01, 2009 | 36.99 | 37.10 | 36.20 | 37.10 | 1,421,082 | +0.14(+0.38%) |
Apr 30, 2009 | 38.25 | 38.34 | 36.82 | 36.96 | 1,683,142 | -1.55(-4.02%) |
Apr 29, 2009 | 37.58 | 38.82 | 37.55 | 38.51 | 779,501 | +1.27(+3.41%) |
Apr 28, 2009 | 36.69 | 37.54 | 36.61 | 37.24 | 742,588 | +0.30(+0.81%) |
Apr 27, 2009 | 36.63 | 37.34 | 36.56 | 36.94 | 1,024,811 | -0.13(-0.35%) |
Apr 24, 2009 | 37.02 | 37.44 | 36.77 | 37.07 | 912,457 | +0.23(+0.62%) |
Apr 23, 2009 | 36.76 | 36.95 | 35.95 | 36.84 | 856,250 | -0.01(-0.03%) |
Apr 22, 2009 | 36.86 | 37.66 | 36.57 | 36.85 | 878,438 | -0.27(-0.73%) |
Apr 21, 2009 | 36.65 | 37.34 | 36.63 | 37.12 | 785,814 | +0.29(+0.79%) |
Apr 20, 2009 | 37.46 | 37.53 | 36.76 | 36.83 | 838,492 | -1.15(-3.03%) |
Apr 17, 2009 | 37.58 | 38.34 | 37.50 | 37.98 | 1,538,101 | +0.42(+1.12%) |
Apr 16, 2009 | 37.17 | 37.86 | 37.14 | 37.56 | 1,709,379 | +0.32(+0.86%) |
Apr 15, 2009 | 37.89 | 37.89 | 36.99 | 37.24 | 1,053,695 | -0.48(-1.27%) |
Apr 14, 2009 | 38.12 | 38.50 | 37.60 | 37.72 | 663,002 | -0.70(-1.82%) |
Apr 13, 2009 | 38.68 | 38.93 | 37.91 | 38.42 | 923,986 | -0.66(-1.69%) |
Apr 09, 2009 | 38.50 | 39.10 | 38.22 | 39.08 | 1,009,735 | +1.06(+2.79%) |
Apr 08, 2009 | 37.36 | 38.43 | 37.36 | 38.02 | 1,275,985 | -0.81(-2.09%) |
Apr 07, 2009 | 39.31 | 39.57 | 38.06 | 38.83 | 1,298,377 | -0.94(-2.36%) |
Apr 06, 2009 | 40.51 | 40.51 | 39.14 | 39.77 | 1,100,702 | -0.38(-0.95%) |
Apr 03, 2009 | 39.17 | 40.25 | 39.14 | 40.15 | 1,341,807 | +0.91(+2.32%) |
Apr 02, 2009 | 38.38 | 39.63 | 37.93 | 39.24 | 1,398,881 | +1.66(+4.42%) |
Apr 01, 2009 | 36.39 | 37.71 | 36.06 | 37.58 | 928,589 | +0.74(+2.01%) |
Mar 31, 2009 | 36.82 | 37.49 | 36.52 | 36.84 | 920,166 | +0.16(+0.44%) |
Mar 30, 2009 | 35.75 | 36.70 | 34.82 | 36.68 | 1,156,769 | -1.12(-2.96%) |
Mar 26, 2009 | 36.98 | 38.12 | 36.80 | 37.80 | 1,172,752 | +1.08(+2.94%) |
Mar 25, 2009 | 36.60 | 37.17 | 35.85 | 36.72 | 1,000,292 | +0.25(+0.69%) |
Mar 24, 2009 | 36.93 | 37.44 | 36.43 | 36.47 | 1,018,693 | -0.92(-2.46%) |
Mar 23, 2009 | 36.41 | 37.39 | 36.38 | 37.39 | 1,323,607 | +2.50(+7.17%) |
Mar 20, 2009 | 35.56 | 36.00 | 34.81 | 34.89 | 1,389,452 | -0.53(-1.50%) |
Mar 19, 2009 | 36.09 | 36.25 | 35.31 | 35.42 | 1,240,493 | -0.73(-2.02%) |
Mar 18, 2009 | 35.37 | 36.51 | 35.00 | 36.15 | 1,261,741 | +0.85(+2.41%) |
Mar 17, 2009 | 34.54 | 35.30 | 34.16 | 35.30 | 952,713 | +0.92(+2.68%) |
Mar 16, 2009 | 35.70 | 35.70 | 34.31 | 34.38 | 1,835,168 | -1.01(-2.85%) |
Mar 13, 2009 | 35.12 | 35.47 | 34.72 | 35.39 | 0 | +0.32(+0.91%) |
Mar 12, 2009 | 33.15 | 35.14 | 33.15 | 35.07 | 2,017,959 | +1.79(+5.38%) |
Mar 11, 2009 | 32.87 | 33.56 | 32.40 | 33.28 | 2,028,767 | +0.69(+2.12%) |
Mar 10, 2009 | 31.90 | 32.63 | 31.11 | 32.59 | 2,786,887 | +0.51(+1.59%) |
Mar 09, 2009 | 32.42 | 33.06 | 31.90 | 32.08 | 2,254,479 | -0.76(-2.31%) |
Mar 06, 2009 | 34.14 | 34.80 | 32.41 | 32.84 | 0 | -1.34(-3.92%) |
Mar 05, 2009 | 35.54 | 35.97 | 33.94 | 34.18 | 1,811,366 | -2.05(-5.66%) |
Mar 04, 2009 | 34.46 | 36.84 | 34.40 | 36.23 | 3,017,858 | +2.04(+5.97%) |