Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 36.31 | 36.32 | 36.07 | 36.29 | 6,551 | -0.04(-0.10%) |
May 28, 2009 | 36.04 | 36.34 | 36.03 | 36.33 | 15,682 | +0.06(+0.16%) |
May 27, 2009 | 36.52 | 36.55 | 36.27 | 36.27 | 6,798 | -0.29(-0.79%) |
May 26, 2009 | 36.55 | 36.59 | 36.55 | 36.56 | 2,962 | -0.02(-0.06%) |
May 22, 2009 | 36.68 | 36.68 | 36.54 | 36.58 | 7,500 | +0.01(+0.04%) |
May 21, 2009 | 36.56 | 36.57 | 36.52 | 36.57 | 6,212 | +0.01(+0.02%) |
May 20, 2009 | 36.75 | 36.75 | 36.54 | 36.56 | 14,871 | +0.02(+0.06%) |
May 19, 2009 | 36.53 | 36.54 | 36.52 | 36.54 | 4,886 | +0.08(+0.21%) |
May 18, 2009 | 36.51 | 37.03 | 36.46 | 36.46 | 9,582 | -0.06(-0.16%) |
May 15, 2009 | 36.62 | 36.62 | 36.50 | 36.52 | 13,517 | +0.05(+0.14%) |
May 14, 2009 | 36.53 | 36.53 | 36.45 | 36.47 | 5,777 | +0.00(+0.00%) |
May 13, 2009 | 36.41 | 36.51 | 36.41 | 36.47 | 8,185 | -0.05(-0.13%) |
May 12, 2009 | 36.51 | 36.51 | 36.46 | 36.51 | 14,118 | -0.17(-0.46%) |
May 11, 2009 | 36.67 | 36.68 | 36.34 | 36.68 | 10,232 | +0.01(+0.02%) |
May 08, 2009 | 36.42 | 36.68 | 36.22 | 36.68 | 22,553 | +0.19(+0.52%) |
May 07, 2009 | 36.47 | 36.57 | 36.38 | 36.49 | 14,077 | -0.22(-0.60%) |
May 06, 2009 | 36.46 | 36.72 | 36.36 | 36.70 | 41,621 | +0.30(+0.82%) |
May 05, 2009 | 36.59 | 36.59 | 36.37 | 36.41 | 15,334 | -0.07(-0.19%) |
May 04, 2009 | 36.44 | 36.47 | 36.44 | 36.47 | 9,292 | +0.04(+0.11%) |
May 01, 2009 | 36.42 | 36.46 | 36.42 | 36.44 | 12,737 | +0.01(+0.04%) |
Apr 30, 2009 | 36.43 | 36.43 | 36.40 | 36.42 | 26,645 | -0.04(-0.11%) |
Apr 29, 2009 | 36.48 | 36.53 | 36.46 | 36.46 | 43,363 | -0.11(-0.31%) |
Apr 28, 2009 | 36.70 | 36.70 | 36.49 | 36.58 | 25,558 | -0.29(-0.77%) |
Apr 27, 2009 | 36.82 | 36.89 | 36.54 | 36.86 | 17,428 | +0.33(+0.90%) |
Apr 24, 2009 | 36.54 | 36.71 | 36.53 | 36.53 | 12,924 | -0.00(-0.01%) |
Apr 23, 2009 | 36.20 | 36.53 | 36.20 | 36.53 | 17,042 | +0.23(+0.62%) |
Apr 22, 2009 | 36.29 | 36.31 | 36.25 | 36.31 | 6,493 | +0.02(+0.07%) |
Apr 21, 2009 | 36.26 | 36.33 | 36.25 | 36.28 | 16,370 | +0.03(+0.08%) |
Apr 20, 2009 | 36.26 | 36.26 | 36.24 | 36.25 | 4,322 | +0.02(+0.07%) |
Apr 17, 2009 | 36.23 | 36.23 | 36.16 | 36.23 | 4,020 | +0.22(+0.62%) |
Apr 16, 2009 | 36.15 | 36.15 | 35.97 | 36.01 | 31,540 | -0.23(-0.62%) |
Apr 15, 2009 | 36.20 | 36.23 | 35.97 | 36.23 | 31,247 | +0.14(+0.38%) |
Apr 14, 2009 | 36.10 | 36.10 | 36.00 | 36.10 | 16,243 | +0.11(+0.30%) |
Apr 13, 2009 | 35.99 | 36.17 | 35.99 | 35.99 | 18,345 | -0.17(-0.48%) |
Apr 09, 2009 | 36.10 | 36.16 | 36.01 | 36.16 | 25,869 | +0.17(+0.48%) |
Apr 08, 2009 | 35.86 | 36.08 | 35.86 | 35.99 | 15,628 | -0.07(-0.18%) |
Apr 07, 2009 | 35.99 | 36.08 | 35.98 | 36.05 | 9,042 | -0.01(-0.04%) |
Apr 06, 2009 | 36.01 | 36.10 | 35.99 | 36.07 | 15,326 | -0.01(-0.02%) |
Apr 03, 2009 | 36.13 | 36.14 | 36.01 | 36.07 | 40,206 | -0.06(-0.17%) |
Apr 02, 2009 | 36.15 | 36.15 | 36.07 | 36.14 | 25,285 | +0.24(+0.67%) |
Apr 01, 2009 | 36.02 | 36.19 | 35.90 | 35.90 | 39,699 | -0.20(-0.55%) |
Mar 31, 2009 | 36.21 | 36.21 | 35.99 | 36.09 | 10,324 | -0.03(-0.09%) |
Mar 30, 2009 | 36.14 | 36.14 | 36.12 | 36.12 | 5,751 | +0.08(+0.23%) |
Mar 26, 2009 | 36.16 | 36.27 | 36.03 | 36.04 | 18,158 | -0.25(-0.69%) |
Mar 25, 2009 | 36.05 | 36.29 | 36.05 | 36.29 | 20,948 | +0.05(+0.12%) |
Mar 24, 2009 | 35.94 | 36.27 | 35.94 | 36.25 | 14,615 | +0.14(+0.39%) |
Mar 23, 2009 | 36.13 | 36.20 | 36.11 | 36.11 | 25,253 | +0.11(+0.30%) |
Mar 20, 2009 | 35.64 | 36.13 | 35.64 | 36.00 | 9,591 | +0.24(+0.66%) |
Mar 19, 2009 | 35.71 | 35.94 | 35.66 | 35.76 | 23,876 | +0.42(+1.18%) |
Mar 18, 2009 | 35.29 | 35.36 | 35.23 | 35.34 | 9,280 | -0.00(-0.01%) |
Mar 17, 2009 | 35.21 | 35.73 | 35.07 | 35.35 | 164,784 | +0.07(+0.20%) |
Mar 16, 2009 | 35.38 | 35.38 | 35.14 | 35.28 | 6,528 | -0.06(-0.18%) |
Mar 13, 2009 | 35.21 | 35.35 | 35.21 | 35.34 | 0 | -0.10(-0.28%) |
Mar 12, 2009 | 35.64 | 35.64 | 35.19 | 35.44 | 6,082 | -0.00(-0.01%) |
Mar 11, 2009 | 35.45 | 35.45 | 35.45 | 35.45 | 287 | +0.30(+0.84%) |
Mar 10, 2009 | 35.13 | 35.52 | 35.13 | 35.15 | 32,627 | -0.01(-0.03%) |
Mar 09, 2009 | 35.46 | 35.46 | 35.14 | 35.16 | 24,796 | -0.14(-0.39%) |
Mar 06, 2009 | 35.53 | 35.53 | 35.05 | 35.30 | 0 | -0.06(-0.17%) |
Mar 05, 2009 | 35.22 | 35.55 | 35.09 | 35.36 | 16,171 | +0.14(+0.41%) |
Mar 04, 2009 | 35.57 | 35.57 | 35.04 | 35.21 | 19,361 | -0.29(-0.81%) |