Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 39.41 | 40.35 | 39.23 | 40.01 | 6,513,876 | +0.95(+2.44%) |
May 28, 2009 | 39.26 | 40.03 | 38.11 | 39.06 | 3,230,463 | +0.33(+0.86%) |
May 27, 2009 | 38.69 | 40.17 | 38.41 | 38.73 | 3,790,456 | -0.05(-0.13%) |
May 26, 2009 | 37.21 | 38.83 | 36.50 | 38.78 | 3,793,441 | +1.64(+4.40%) |
May 22, 2009 | 37.53 | 38.00 | 37.02 | 37.14 | 2,266,892 | -0.31(-0.82%) |
May 21, 2009 | 37.94 | 38.33 | 36.78 | 37.45 | 3,035,912 | -1.12(-2.91%) |
May 20, 2009 | 38.80 | 39.99 | 38.40 | 38.57 | 4,125,042 | +0.20(+0.51%) |
May 19, 2009 | 38.27 | 38.80 | 37.49 | 38.38 | 3,094,896 | +0.25(+0.65%) |
May 18, 2009 | 37.47 | 38.28 | 37.26 | 38.13 | 3,081,030 | +1.29(+3.51%) |
May 15, 2009 | 37.94 | 38.50 | 36.28 | 36.84 | 3,416,354 | -1.03(-2.72%) |
May 14, 2009 | 37.38 | 38.48 | 36.94 | 37.87 | 3,796,668 | +0.94(+2.54%) |
May 13, 2009 | 38.74 | 38.74 | 36.90 | 36.93 | 5,618,141 | -1.96(-5.04%) |
May 12, 2009 | 38.64 | 40.86 | 38.07 | 38.89 | 11,166,389 | +2.09(+5.67%) |
May 11, 2009 | 37.48 | 37.77 | 36.27 | 36.80 | 4,426,893 | -1.67(-4.34%) |
May 08, 2009 | 35.14 | 38.83 | 35.14 | 38.47 | 8,075,665 | +2.95(+8.30%) |
May 07, 2009 | 36.44 | 37.30 | 35.20 | 35.52 | 5,735,960 | +1.01(+2.94%) |
May 06, 2009 | 35.35 | 36.08 | 34.19 | 34.51 | 4,221,225 | -0.61(-1.75%) |
May 05, 2009 | 34.47 | 35.28 | 34.15 | 35.12 | 3,546,641 | +0.40(+1.15%) |
May 04, 2009 | 34.66 | 34.80 | 34.34 | 34.72 | 4,694,725 | +2.59(+8.06%) |
May 01, 2009 | 32.03 | 33.01 | 31.19 | 32.13 | 4,563,044 | -0.12(-0.37%) |
Apr 30, 2009 | 33.53 | 33.88 | 31.96 | 32.25 | 5,445,933 | -0.28(-0.86%) |
Apr 29, 2009 | 33.49 | 33.59 | 32.25 | 32.54 | 4,256,312 | -0.33(-1.01%) |
Apr 28, 2009 | 32.76 | 33.76 | 32.41 | 32.87 | 3,495,029 | -1.24(-3.65%) |
Apr 27, 2009 | 34.35 | 35.25 | 33.68 | 34.11 | 2,873,307 | -0.77(-2.22%) |
Apr 24, 2009 | 33.51 | 35.47 | 33.51 | 34.89 | 3,200,227 | +1.30(+3.88%) |
Apr 23, 2009 | 33.84 | 34.07 | 32.20 | 33.58 | 2,850,826 | +0.29(+0.87%) |
Apr 22, 2009 | 32.63 | 34.75 | 32.36 | 33.29 | 3,631,174 | +0.46(+1.40%) |
Apr 21, 2009 | 32.29 | 33.20 | 31.53 | 32.83 | 3,955,343 | -0.03(-0.10%) |
Apr 20, 2009 | 34.43 | 34.43 | 32.54 | 32.87 | 3,458,413 | -2.21(-6.29%) |
Apr 17, 2009 | 35.38 | 36.02 | 34.86 | 35.07 | 3,481,555 | -0.40(-1.13%) |
Apr 16, 2009 | 33.95 | 35.77 | 33.54 | 35.47 | 4,823,169 | +1.81(+5.36%) |
Apr 15, 2009 | 32.88 | 33.80 | 32.54 | 33.67 | 2,957,515 | +0.69(+2.09%) |
Apr 14, 2009 | 32.71 | 34.11 | 32.66 | 32.98 | 2,731,905 | -0.61(-1.83%) |
Apr 13, 2009 | 33.61 | 34.38 | 32.59 | 33.59 | 2,924,623 | -0.38(-1.13%) |
Apr 09, 2009 | 33.25 | 34.34 | 32.93 | 33.97 | 4,299,581 | +1.60(+4.95%) |
Apr 08, 2009 | 31.65 | 32.58 | 31.52 | 32.37 | 3,066,190 | +0.85(+2.70%) |
Apr 07, 2009 | 32.20 | 32.31 | 31.32 | 31.52 | 3,864,399 | -1.41(-4.29%) |
Apr 06, 2009 | 31.45 | 33.22 | 30.86 | 32.94 | 7,006,200 | +1.08(+3.40%) |
Apr 03, 2009 | 31.78 | 32.54 | 31.46 | 31.85 | 5,804,050 | -0.06(-0.19%) |
Apr 02, 2009 | 30.96 | 32.79 | 30.96 | 31.91 | 7,831,216 | +2.10(+7.03%) |
Apr 01, 2009 | 29.13 | 30.04 | 28.68 | 29.82 | 3,875,625 | +0.39(+1.33%) |
Mar 31, 2009 | 30.01 | 30.18 | 29.10 | 29.43 | 4,585,215 | -0.24(-0.80%) |
Mar 30, 2009 | 30.56 | 30.56 | 28.99 | 29.66 | 4,366,317 | -3.14(-9.58%) |
Mar 26, 2009 | 31.42 | 32.90 | 31.42 | 32.81 | 5,046,465 | +1.75(+5.65%) |
Mar 25, 2009 | 31.48 | 32.51 | 30.04 | 31.05 | 5,361,997 | -0.37(-1.19%) |
Mar 24, 2009 | 31.93 | 32.27 | 31.30 | 31.43 | 3,730,171 | -1.05(-3.23%) |
Mar 23, 2009 | 31.28 | 32.58 | 31.28 | 32.48 | 6,305,536 | +1.35(+4.32%) |
Mar 20, 2009 | 32.41 | 32.71 | 31.04 | 31.13 | 6,000,474 | -2.21(-6.64%) |
Mar 19, 2009 | 33.32 | 34.14 | 32.77 | 33.34 | 4,861,445 | +0.90(+2.77%) |
Mar 18, 2009 | 32.71 | 33.00 | 31.22 | 32.45 | 6,079,736 | -0.55(-1.66%) |
Mar 17, 2009 | 31.80 | 33.00 | 30.76 | 33.00 | 6,043,581 | +1.57(+4.99%) |
Mar 16, 2009 | 31.88 | 32.71 | 31.31 | 31.43 | 9,408,846 | -2.51(-7.40%) |
Mar 13, 2009 | 35.01 | 35.24 | 32.48 | 33.94 | 0 | -0.49(-1.41%) |
Mar 12, 2009 | 31.94 | 34.72 | 31.10 | 34.43 | 8,677,296 | +2.81(+8.89%) |
Mar 11, 2009 | 32.62 | 32.93 | 30.54 | 31.62 | 7,318,666 | -0.49(-1.54%) |
Mar 10, 2009 | 29.43 | 32.35 | 29.28 | 32.11 | 9,772,783 | +3.60(+12.64%) |
Mar 09, 2009 | 26.54 | 29.74 | 26.40 | 28.51 | 11,987,968 | +1.46(+5.42%) |
Mar 06, 2009 | 26.84 | 27.44 | 26.05 | 27.04 | 0 | +0.71(+2.68%) |
Mar 05, 2009 | 27.11 | 27.42 | 25.96 | 26.33 | 7,386,239 | -1.74(-6.19%) |
Mar 04, 2009 | 26.98 | 28.56 | 26.61 | 28.07 | 8,100,614 | +2.13(+8.21%) |