Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 43.16 | 44.93 | 43.01 | 44.40 | 880,685 | +1.40(+3.26%) |
May 28, 2009 | 42.40 | 43.34 | 42.13 | 43.00 | 590,361 | +0.72(+1.70%) |
May 27, 2009 | 44.00 | 44.00 | 42.21 | 42.28 | 357,511 | -1.45(-3.32%) |
May 26, 2009 | 42.13 | 43.97 | 41.80 | 43.73 | 559,665 | +1.48(+3.50%) |
May 25, 2009 | 42.40 | 42.49 | 42.06 | 42.25 | 110,096 | +0.08(+0.19%) |
May 22, 2009 | 42.34 | 42.84 | 42.10 | 42.17 | 644,625 | -0.44(-1.03%) |
May 21, 2009 | 43.06 | 43.25 | 42.02 | 42.61 | 478,959 | -1.29(-2.94%) |
May 20, 2009 | 42.41 | 45.00 | 42.41 | 43.90 | 1,085,261 | +1.30(+3.05%) |
May 19, 2009 | 42.64 | 43.45 | 42.41 | 42.60 | 585,943 | +1.54(+3.75%) |
May 17, 2009 | 40.59 | 41.99 | 40.39 | 41.06 | 58,307 | -0.28(-0.68%) |
May 15, 2009 | 40.59 | 41.99 | 40.39 | 41.34 | 255,643 | +0.97(+2.40%) |
May 14, 2009 | 40.80 | 41.51 | 40.05 | 40.37 | 411,374 | -0.13(-0.32%) |
May 13, 2009 | 42.00 | 42.00 | 40.50 | 40.50 | 698,351 | -1.83(-4.32%) |
May 12, 2009 | 43.05 | 43.20 | 42.11 | 42.33 | 1,160,660 | -0.67(-1.56%) |
May 11, 2009 | 44.38 | 44.38 | 42.97 | 43.00 | 452,970 | -1.82(-4.06%) |
May 08, 2009 | 44.35 | 44.98 | 43.67 | 44.82 | 701,252 | +1.00(+2.28%) |
May 07, 2009 | 45.73 | 45.86 | 43.53 | 43.82 | 710,824 | -1.70(-3.73%) |
May 06, 2009 | 45.94 | 45.95 | 45.03 | 45.52 | 495,041 | +0.17(+0.37%) |
May 05, 2009 | 46.40 | 46.66 | 44.96 | 45.35 | 618,466 | -1.10(-2.37%) |
May 04, 2009 | 44.25 | 46.45 | 45.84 | 46.45 | 832,246 | +2.11(+4.76%) |
May 01, 2009 | 42.94 | 44.96 | 42.25 | 44.34 | 434,824 | +1.64(+3.84%) |
Apr 30, 2009 | 43.00 | 44.49 | 42.70 | 42.70 | 594,985 | +0.07(+0.16%) |
Apr 29, 2009 | 42.44 | 43.00 | 41.99 | 42.63 | 678,309 | +0.57(+1.36%) |
Apr 28, 2009 | 41.06 | 42.60 | 41.00 | 42.06 | 642,663 | +0.27(+0.65%) |
Apr 27, 2009 | 41.70 | 42.70 | 41.52 | 41.79 | 832,984 | -1.06(-2.47%) |
Apr 24, 2009 | 42.21 | 42.90 | 41.77 | 42.85 | 1,318,371 | +0.43(+1.01%) |
Apr 23, 2009 | 40.00 | 42.47 | 39.98 | 42.42 | 770,147 | +1.42(+3.46%) |
Apr 22, 2009 | 41.24 | 42.95 | 40.76 | 41.00 | 1,086,166 | -0.44(-1.06%) |
Apr 21, 2009 | 39.57 | 42.06 | 39.57 | 41.44 | 989,578 | +1.25(+3.11%) |
Apr 20, 2009 | 41.49 | 41.49 | 39.56 | 40.19 | 1,346,581 | -1.91(-4.54%) |
Apr 17, 2009 | 39.47 | 42.58 | 39.01 | 42.10 | 1,760,711 | +2.71(+6.88%) |
Apr 16, 2009 | 39.40 | 39.47 | 38.72 | 39.39 | 654,033 | +0.30(+0.77%) |
Apr 15, 2009 | 38.71 | 39.44 | 38.12 | 39.09 | 605,478 | +0.38(+0.98%) |
Apr 14, 2009 | 39.14 | 39.21 | 38.00 | 38.71 | 478,737 | -0.54(-1.38%) |
Apr 13, 2009 | 38.76 | 39.39 | 38.55 | 39.25 | 221,191 | +0.03(+0.08%) |
Apr 09, 2009 | 38.70 | 39.25 | 38.20 | 39.22 | 1,333,135 | +1.02(+2.67%) |
Apr 08, 2009 | 37.45 | 40.24 | 37.28 | 38.20 | 572,540 | +0.92(+2.47%) |
Apr 07, 2009 | 38.21 | 39.39 | 37.28 | 37.28 | 483,635 | -1.43(-3.69%) |
Apr 06, 2009 | 39.25 | 39.39 | 38.71 | 38.71 | 561,649 | -0.68(-1.73%) |
Apr 03, 2009 | 38.45 | 40.24 | 37.38 | 39.39 | 690,854 | +0.20(+0.51%) |
Apr 02, 2009 | 38.45 | 39.19 | 37.60 | 39.19 | 784,871 | +1.59(+4.23%) |
Apr 01, 2009 | 36.89 | 37.60 | 37.52 | 37.60 | 826,646 | +0.08(+0.21%) |
Mar 31, 2009 | 37.52 | 37.52 | 37.38 | 37.52 | 866,801 | +0.14(+0.37%) |
Mar 30, 2009 | 38.88 | 40.24 | 37.38 | 37.38 | 970,509 | -2.86(-7.11%) |
Mar 26, 2009 | 38.90 | 40.24 | 38.12 | 40.24 | 940,924 | +2.12(+5.56%) |
Mar 25, 2009 | 39.49 | 39.59 | 38.12 | 38.12 | 803,822 | -1.47(-3.71%) |
Mar 24, 2009 | 39.00 | 39.59 | 39.55 | 39.59 | 801,746 | +0.04(+0.10%) |
Mar 23, 2009 | 38.00 | 39.55 | 38.82 | 39.55 | 924,082 | +1.79(+4.74%) |
Mar 19, 2009 | 37.76 | 37.76 | 37.76 | 37.76 | 835,335 | -0.46(-1.20%) |
Mar 18, 2009 | 38.24 | 38.61 | 37.74 | 38.22 | 707,823 | -0.36(-0.93%) |
Mar 17, 2009 | 38.65 | 38.82 | 38.20 | 38.58 | 659,208 | +0.38(+0.99%) |
Mar 16, 2009 | 37.65 | 39.49 | 37.07 | 38.20 | 739,514 | +1.13(+3.05%) |
Mar 13, 2009 | 37.30 | 37.55 | 36.51 | 37.07 | 469,849 | -0.15(-0.40%) |
Mar 12, 2009 | 35.95 | 37.75 | 35.40 | 37.22 | 972,663 | +1.21(+3.36%) |
Mar 11, 2009 | 36.11 | 36.50 | 35.30 | 36.01 | 880,724 | +0.01(+0.03%) |
Mar 10, 2009 | 33.84 | 36.11 | 33.22 | 36.00 | 1,128,185 | +2.84(+8.56%) |
Mar 09, 2009 | 32.74 | 34.12 | 32.74 | 33.16 | 725,073 | +0.17(+0.52%) |
Mar 06, 2009 | 33.20 | 34.00 | 32.50 | 32.99 | 653,154 | -0.28(-0.84%) |
Mar 05, 2009 | 35.24 | 35.24 | 32.36 | 33.27 | 747,883 | -2.06(-5.83%) |
Mar 04, 2009 | 35.25 | 35.70 | 34.35 | 35.33 | 913,018 | +1.03(+3.00%) |