Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 44.28 | 44.90 | 43.14 | 43.15 | 4,529,831 | -0.02(-0.05%) |
May 28, 2009 | 42.70 | 43.68 | 42.53 | 43.17 | 3,830,539 | +1.11(+2.64%) |
May 27, 2009 | 42.27 | 42.63 | 41.55 | 42.06 | 2,819,991 | -0.19(-0.45%) |
May 26, 2009 | 40.69 | 42.29 | 40.45 | 42.25 | 3,285,080 | +0.81(+1.95%) |
May 25, 2009 | 41.39 | 41.90 | 41.20 | 41.44 | 569,637 | -0.54(-1.29%) |
May 22, 2009 | 42.47 | 42.97 | 41.88 | 41.98 | 2,495,747 | -0.11(-0.26%) |
May 21, 2009 | 42.05 | 42.63 | 40.74 | 42.09 | 3,563,628 | -0.05(-0.12%) |
May 20, 2009 | 40.25 | 42.23 | 40.11 | 42.14 | 5,069,246 | +2.49(+6.28%) |
May 19, 2009 | 38.99 | 40.25 | 38.60 | 39.65 | 2,254,674 | +0.34(+0.86%) |
May 17, 2009 | 39.35 | 40.16 | 39.19 | 39.31 | 379,385 | +0.36(+0.92%) |
May 15, 2009 | 39.35 | 40.16 | 38.91 | 38.95 | 2,088,186 | -0.26(-0.66%) |
May 14, 2009 | 39.12 | 39.84 | 38.07 | 39.21 | 2,174,387 | +0.25(+0.64%) |
May 13, 2009 | 38.81 | 40.43 | 38.50 | 38.96 | 4,011,661 | -0.35(-0.89%) |
May 12, 2009 | 37.86 | 39.74 | 37.55 | 39.31 | 4,261,084 | +1.81(+4.83%) |
May 11, 2009 | 36.52 | 37.50 | 36.43 | 37.50 | 2,847,182 | +0.39(+1.05%) |
May 08, 2009 | 36.56 | 37.56 | 36.24 | 37.11 | 3,586,636 | +0.77(+2.12%) |
May 07, 2009 | 36.49 | 37.81 | 36.08 | 36.34 | 5,455,530 | +0.87(+2.45%) |
May 06, 2009 | 34.30 | 35.47 | 34.29 | 35.47 | 5,025,652 | +1.64(+4.85%) |
May 05, 2009 | 35.06 | 35.15 | 33.66 | 33.83 | 2,806,314 | -0.50(-1.46%) |
May 04, 2009 | 33.16 | 34.39 | 33.81 | 34.33 | 3,030,663 | +1.73(+5.31%) |
May 01, 2009 | 32.70 | 33.05 | 32.39 | 32.60 | 2,064,927 | -0.02(-0.06%) |
Apr 30, 2009 | 33.01 | 33.66 | 32.62 | 32.62 | 3,809,388 | -1.39(-4.09%) |
Apr 29, 2009 | 34.65 | 34.65 | 33.74 | 34.01 | 2,219,023 | -0.11(-0.32%) |
Apr 28, 2009 | 34.00 | 34.41 | 33.75 | 34.12 | 2,916,890 | -0.89(-2.54%) |
Apr 27, 2009 | 35.41 | 35.87 | 34.75 | 35.01 | 2,042,514 | -0.99(-2.75%) |
Apr 24, 2009 | 34.95 | 36.06 | 34.73 | 36.00 | 3,613,510 | +1.37(+3.96%) |
Apr 23, 2009 | 33.80 | 35.35 | 33.50 | 34.63 | 3,238,838 | +1.01(+3.00%) |
Apr 22, 2009 | 33.75 | 34.54 | 33.47 | 33.62 | 3,441,186 | +0.28(+0.84%) |
Apr 21, 2009 | 36.15 | 36.18 | 32.98 | 33.34 | 4,030,507 | -1.56(-4.47%) |
Apr 20, 2009 | 33.74 | 35.45 | 33.68 | 34.90 | 3,946,439 | +2.18(+6.66%) |
Apr 17, 2009 | 34.05 | 34.05 | 32.61 | 32.72 | 4,112,794 | -1.38(-4.05%) |
Apr 16, 2009 | 36.59 | 36.59 | 34.00 | 34.10 | 5,499,783 | -2.62(-7.14%) |
Apr 15, 2009 | 36.65 | 37.28 | 36.14 | 36.72 | 3,061,286 | +0.09(+0.25%) |
Apr 14, 2009 | 36.89 | 37.28 | 36.31 | 36.63 | 2,484,945 | -0.17(-0.46%) |
Apr 13, 2009 | 37.29 | 37.64 | 36.41 | 36.80 | 2,869,599 | +0.65(+1.80%) |
Apr 09, 2009 | 37.25 | 44.00 | 36.15 | 36.15 | 3,489,146 | -1.48(-3.93%) |
Apr 08, 2009 | 38.00 | 44.00 | 37.40 | 37.63 | 2,953,834 | -0.07(-0.19%) |
Apr 07, 2009 | 38.46 | 38.10 | 37.40 | 37.70 | 3,022,323 | +0.30(+0.80%) |
Apr 06, 2009 | 37.00 | 38.10 | 37.40 | 37.40 | 4,734,407 | -0.70(-1.84%) |
Apr 03, 2009 | 40.64 | 44.00 | 38.10 | 38.10 | 4,518,265 | -2.36(-5.83%) |
Apr 02, 2009 | 42.50 | 44.00 | 40.46 | 40.46 | 4,835,228 | -3.54(-8.05%) |
Apr 01, 2009 | 42.95 | 44.00 | 42.44 | 44.00 | 3,647,178 | +1.56(+3.68%) |
Mar 31, 2009 | 42.97 | 42.50 | 42.44 | 42.44 | 3,332,680 | -0.06(-0.14%) |
Mar 30, 2009 | 41.14 | 42.88 | 41.37 | 42.50 | 3,100,340 | -0.38(-0.89%) |
Mar 26, 2009 | 42.76 | 42.88 | 42.69 | 42.88 | 3,586,001 | +0.19(+0.45%) |
Mar 25, 2009 | 41.71 | 42.69 | 41.37 | 42.69 | 4,551,790 | +1.32(+3.19%) |
Mar 24, 2009 | 40.25 | 41.82 | 41.37 | 41.37 | 3,851,053 | -0.45(-1.08%) |
Mar 23, 2009 | 42.01 | 42.38 | 41.81 | 41.82 | 2,914,229 | -0.07(-0.17%) |
Mar 19, 2009 | 41.89 | 41.89 | 41.89 | 41.89 | 5,513,795 | +2.29(+5.78%) |
Mar 18, 2009 | 39.15 | 39.60 | 36.27 | 39.60 | 8,381,240 | +3.33(+9.18%) |
Mar 17, 2009 | 37.04 | 37.11 | 36.19 | 36.27 | 3,274,099 | -0.84(-2.26%) |
Mar 16, 2009 | 37.02 | 38.10 | 36.76 | 37.11 | 3,220,833 | -0.73(-1.93%) |
Mar 13, 2009 | 37.00 | 37.91 | 36.50 | 37.84 | 3,401,319 | +1.36(+3.73%) |
Mar 12, 2009 | 36.85 | 37.50 | 35.90 | 36.48 | 4,219,011 | +0.48(+1.33%) |
Mar 11, 2009 | 34.40 | 36.55 | 33.80 | 36.00 | 4,880,417 | +2.01(+5.91%) |
Mar 10, 2009 | 36.40 | 36.40 | 33.53 | 33.99 | 6,757,558 | -2.57(-7.03%) |
Mar 09, 2009 | 37.89 | 38.25 | 35.84 | 36.56 | 2,766,768 | -1.26(-3.33%) |
Mar 06, 2009 | 38.70 | 39.70 | 37.22 | 37.82 | 3,942,613 | -0.63(-1.64%) |
Mar 05, 2009 | 36.03 | 38.78 | 35.90 | 38.45 | 4,273,115 | +3.02(+8.52%) |
Mar 04, 2009 | 37.00 | 37.18 | 35.18 | 35.43 | 4,550,445 | +0.59(+1.69%) |