Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 44.26 | 44.26 | 42.77 | 43.47 | 5,007,709 | -0.05(-0.11%) |
May 28, 2009 | 42.30 | 43.75 | 41.45 | 43.52 | 4,972,648 | +1.60(+3.82%) |
May 27, 2009 | 42.23 | 43.01 | 41.85 | 41.92 | 4,410,723 | +0.06(+0.14%) |
May 26, 2009 | 39.76 | 41.97 | 39.13 | 41.86 | 5,504,806 | +1.75(+4.36%) |
May 22, 2009 | 40.27 | 40.64 | 39.49 | 40.11 | 3,173,645 | +0.40(+1.01%) |
May 21, 2009 | 40.00 | 40.37 | 39.22 | 39.71 | 5,294,838 | -1.04(-2.55%) |
May 20, 2009 | 41.27 | 41.56 | 40.58 | 40.75 | 6,224,641 | +0.31(+0.77%) |
May 19, 2009 | 40.41 | 41.14 | 39.86 | 40.44 | 4,014,925 | -0.11(-0.27%) |
May 18, 2009 | 39.77 | 40.88 | 39.67 | 40.55 | 4,341,084 | +1.50(+3.84%) |
May 15, 2009 | 38.88 | 39.61 | 38.66 | 39.05 | 5,238,994 | -0.19(-0.48%) |
May 14, 2009 | 39.10 | 39.62 | 38.29 | 39.24 | 4,185,084 | +0.07(+0.18%) |
May 13, 2009 | 39.79 | 40.36 | 38.42 | 39.17 | 5,658,331 | -1.58(-3.88%) |
May 12, 2009 | 40.48 | 40.92 | 39.50 | 40.75 | 5,488,867 | +0.73(+1.82%) |
May 11, 2009 | 40.33 | 41.07 | 39.45 | 40.02 | 3,278,881 | -1.30(-3.15%) |
May 08, 2009 | 41.00 | 41.76 | 40.37 | 41.32 | 4,141,185 | +1.06(+2.63%) |
May 07, 2009 | 42.38 | 43.31 | 39.62 | 40.26 | 7,382,879 | -1.50(-3.59%) |
May 06, 2009 | 40.65 | 42.03 | 40.03 | 41.76 | 5,343,744 | +2.13(+5.37%) |
May 05, 2009 | 41.11 | 41.15 | 38.82 | 39.63 | 5,063,639 | -1.56(-3.79%) |
May 04, 2009 | 40.81 | 41.27 | 40.59 | 41.19 | 5,322,475 | +2.70(+7.01%) |
May 01, 2009 | 36.05 | 39.25 | 35.93 | 38.49 | 7,109,401 | +2.63(+7.33%) |
Apr 30, 2009 | 36.93 | 37.62 | 35.26 | 35.86 | 5,393,456 | -0.55(-1.51%) |
Apr 29, 2009 | 37.24 | 37.24 | 36.01 | 36.41 | 6,021,122 | -0.23(-0.63%) |
Apr 28, 2009 | 33.95 | 37.52 | 33.42 | 36.64 | 9,781,382 | +3.17(+9.47%) |
Apr 27, 2009 | 33.36 | 33.89 | 32.91 | 33.47 | 4,853,265 | -0.96(-2.79%) |
Apr 24, 2009 | 34.68 | 34.68 | 33.38 | 34.43 | 5,129,284 | +0.65(+1.92%) |
Apr 23, 2009 | 33.35 | 33.89 | 32.86 | 33.78 | 4,346,652 | +0.96(+2.93%) |
Apr 22, 2009 | 32.07 | 33.59 | 32.07 | 32.82 | 6,819,984 | -0.14(-0.42%) |
Apr 21, 2009 | 32.39 | 32.96 | 31.39 | 32.96 | 6,533,957 | +0.07(+0.21%) |
Apr 20, 2009 | 32.67 | 33.35 | 32.11 | 32.89 | 6,004,329 | -0.82(-2.43%) |
Apr 17, 2009 | 32.27 | 33.85 | 32.27 | 33.71 | 5,841,341 | +1.47(+4.56%) |
Apr 16, 2009 | 30.74 | 32.56 | 30.07 | 32.24 | 5,675,661 | +1.66(+5.43%) |
Apr 15, 2009 | 30.44 | 30.98 | 29.71 | 30.58 | 3,682,906 | -0.01(-0.03%) |
Apr 14, 2009 | 30.46 | 31.46 | 30.15 | 30.59 | 4,787,892 | -0.37(-1.20%) |
Apr 13, 2009 | 30.82 | 31.28 | 29.82 | 30.96 | 4,291,364 | -0.25(-0.80%) |
Apr 09, 2009 | 32.42 | 33.00 | 30.89 | 31.21 | 7,169,850 | -0.29(-0.92%) |
Apr 08, 2009 | 30.68 | 31.97 | 29.82 | 31.50 | 3,986,215 | +0.75(+2.44%) |
Apr 07, 2009 | 31.03 | 31.11 | 30.25 | 30.75 | 4,864,438 | -1.09(-3.42%) |
Apr 06, 2009 | 31.80 | 32.18 | 31.23 | 31.84 | 4,239,788 | -0.48(-1.49%) |
Apr 03, 2009 | 31.73 | 32.53 | 31.10 | 32.32 | 4,514,867 | +0.63(+1.99%) |
Apr 02, 2009 | 31.12 | 32.29 | 31.08 | 31.69 | 6,277,091 | +1.68(+5.60%) |
Apr 01, 2009 | 29.06 | 30.35 | 28.90 | 30.01 | 6,882,490 | +0.32(+1.08%) |
Mar 31, 2009 | 30.88 | 30.99 | 29.52 | 29.69 | 5,798,367 | -0.68(-2.24%) |
Mar 30, 2009 | 31.01 | 31.05 | 29.86 | 30.37 | 4,992,331 | -3.51(-10.36%) |
Mar 26, 2009 | 34.49 | 35.48 | 33.35 | 33.88 | 8,279,955 | -0.02(-0.06%) |
Mar 25, 2009 | 33.05 | 34.00 | 32.27 | 33.90 | 6,462,914 | +0.78(+2.36%) |
Mar 24, 2009 | 33.14 | 33.55 | 32.47 | 33.12 | 5,296,584 | -1.02(-2.99%) |
Mar 23, 2009 | 33.09 | 34.15 | 32.99 | 34.14 | 7,551,585 | +3.29(+10.66%) |
Mar 20, 2009 | 32.15 | 32.85 | 30.56 | 30.85 | 6,977,269 | -1.56(-4.81%) |
Mar 19, 2009 | 31.60 | 33.11 | 31.52 | 32.41 | 6,720,171 | +1.52(+4.92%) |
Mar 18, 2009 | 30.15 | 31.38 | 29.11 | 30.89 | 6,741,723 | +0.46(+1.51%) |
Mar 17, 2009 | 28.56 | 30.43 | 28.05 | 30.43 | 5,328,911 | +1.76(+6.14%) |
Mar 16, 2009 | 27.15 | 29.29 | 27.08 | 28.67 | 5,685,992 | +1.24(+4.52%) |
Mar 13, 2009 | 28.56 | 28.56 | 27.04 | 27.43 | 0 | -0.96(-3.38%) |
Mar 12, 2009 | 27.96 | 28.69 | 26.82 | 28.39 | 6,618,412 | +0.38(+1.36%) |
Mar 11, 2009 | 28.73 | 29.14 | 27.40 | 28.01 | 5,457,928 | -0.39(-1.37%) |
Mar 10, 2009 | 29.15 | 29.30 | 27.82 | 28.40 | 8,346,562 | +0.13(+0.46%) |
Mar 09, 2009 | 28.55 | 30.35 | 28.02 | 28.27 | 6,210,106 | -0.45(-1.57%) |
Mar 06, 2009 | 29.67 | 30.53 | 27.61 | 28.72 | 0 | -0.48(-1.64%) |
Mar 05, 2009 | 28.52 | 29.85 | 28.00 | 29.20 | 7,478,087 | +0.04(+0.14%) |
Mar 04, 2009 | 29.06 | 30.25 | 28.84 | 29.16 | 7,563,459 | +2.11(+7.80%) |