Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 39.88 | 40.43 | 39.59 | 40.43 | 1,736,506 | +0.47(+1.18%) |
May 28, 2009 | 40.02 | 40.48 | 39.71 | 39.96 | 1,221,142 | +0.26(+0.64%) |
May 27, 2009 | 40.04 | 40.26 | 39.69 | 39.70 | 1,299,333 | -0.28(-0.70%) |
May 26, 2009 | 38.98 | 40.08 | 38.54 | 39.98 | 1,343,928 | +1.12(+2.89%) |
May 22, 2009 | 39.01 | 39.35 | 38.62 | 38.86 | 972,801 | -0.02(-0.06%) |
May 21, 2009 | 39.62 | 39.67 | 38.74 | 38.88 | 1,404,230 | -0.80(-2.01%) |
May 20, 2009 | 40.40 | 40.46 | 39.59 | 39.68 | 1,890,018 | -0.39(-0.97%) |
May 19, 2009 | 40.42 | 40.62 | 39.82 | 40.07 | 2,134,318 | +0.54(+1.37%) |
May 18, 2009 | 39.24 | 39.53 | 38.53 | 39.53 | 1,697,299 | +0.50(+1.29%) |
May 15, 2009 | 40.12 | 40.12 | 38.81 | 39.02 | 1,877,817 | -1.15(-2.87%) |
May 14, 2009 | 40.00 | 40.34 | 39.49 | 40.18 | 1,277,830 | +0.23(+0.58%) |
May 13, 2009 | 40.22 | 40.59 | 39.78 | 39.94 | 1,214,578 | -0.60(-1.47%) |
May 12, 2009 | 40.45 | 40.99 | 40.31 | 40.54 | 2,009,027 | +0.09(+0.23%) |
May 11, 2009 | 40.36 | 40.74 | 39.92 | 40.45 | 1,537,153 | +0.00(+0.00%) |
May 08, 2009 | 40.46 | 41.04 | 40.19 | 40.45 | 1,467,074 | +0.15(+0.37%) |
May 07, 2009 | 40.08 | 40.82 | 39.91 | 40.30 | 1,617,071 | +0.41(+1.03%) |
May 06, 2009 | 40.24 | 40.37 | 39.50 | 39.89 | 1,283,062 | -0.06(-0.15%) |
May 05, 2009 | 39.26 | 40.05 | 38.91 | 39.95 | 1,714,353 | +0.54(+1.38%) |
May 04, 2009 | 39.09 | 39.41 | 39.05 | 39.41 | 1,697,337 | +0.31(+0.79%) |
May 01, 2009 | 39.79 | 39.98 | 38.58 | 39.10 | 1,827,309 | -0.64(-1.62%) |
Apr 30, 2009 | 38.40 | 40.77 | 38.40 | 39.74 | 2,209,792 | -0.07(-0.18%) |
Apr 29, 2009 | 40.10 | 40.39 | 39.57 | 39.81 | 1,723,897 | -0.23(-0.58%) |
Apr 28, 2009 | 39.98 | 40.70 | 39.84 | 40.05 | 1,986,871 | +0.03(+0.08%) |
Apr 27, 2009 | 39.05 | 40.31 | 38.82 | 40.01 | 2,310,047 | +1.12(+2.89%) |
Apr 24, 2009 | 39.33 | 39.54 | 38.71 | 38.89 | 1,315,637 | -0.11(-0.28%) |
Apr 23, 2009 | 40.62 | 40.76 | 38.73 | 39.00 | 3,154,493 | -1.63(-4.00%) |
Apr 22, 2009 | 40.35 | 40.91 | 40.21 | 40.63 | 3,184,807 | -0.71(-1.72%) |
Apr 21, 2009 | 39.95 | 42.16 | 39.80 | 41.34 | 4,865,175 | +2.24(+5.72%) |
Apr 20, 2009 | 38.56 | 39.29 | 38.43 | 39.10 | 2,208,851 | +0.18(+0.46%) |
Apr 17, 2009 | 38.41 | 39.10 | 38.23 | 38.92 | 1,920,306 | +0.67(+1.76%) |
Apr 16, 2009 | 38.25 | 38.41 | 37.71 | 38.25 | 1,018,134 | +0.21(+0.55%) |
Apr 15, 2009 | 37.60 | 38.11 | 37.40 | 38.04 | 1,577,410 | +0.36(+0.97%) |
Apr 14, 2009 | 37.36 | 37.91 | 37.16 | 37.68 | 1,270,109 | +0.02(+0.04%) |
Apr 13, 2009 | 37.42 | 37.81 | 37.21 | 37.66 | 1,012,895 | +0.09(+0.25%) |
Apr 09, 2009 | 37.49 | 37.69 | 37.00 | 37.57 | 1,002,103 | +0.74(+2.02%) |
Apr 08, 2009 | 36.98 | 37.31 | 36.33 | 36.82 | 967,991 | +0.04(+0.11%) |
Apr 07, 2009 | 36.49 | 37.18 | 36.25 | 36.79 | 1,199,272 | -0.22(-0.61%) |
Apr 06, 2009 | 36.78 | 37.68 | 36.62 | 37.01 | 1,249,184 | +0.01(+0.02%) |
Apr 03, 2009 | 37.21 | 37.41 | 36.36 | 37.00 | 1,126,606 | -0.29(-0.79%) |
Apr 02, 2009 | 37.21 | 37.92 | 36.82 | 37.30 | 1,490,523 | +0.63(+1.71%) |
Apr 01, 2009 | 36.43 | 36.75 | 35.75 | 36.67 | 1,259,267 | -0.09(-0.25%) |
Mar 31, 2009 | 36.39 | 37.40 | 36.37 | 36.76 | 1,399,352 | +0.34(+0.94%) |
Mar 30, 2009 | 35.60 | 36.55 | 35.36 | 36.42 | 1,541,104 | -0.13(-0.36%) |
Mar 26, 2009 | 36.32 | 36.74 | 35.97 | 36.55 | 2,286,580 | +0.34(+0.94%) |
Mar 25, 2009 | 35.76 | 36.53 | 35.66 | 36.21 | 1,885,839 | +0.47(+1.32%) |
Mar 24, 2009 | 35.38 | 36.13 | 35.21 | 35.74 | 1,619,646 | +0.04(+0.11%) |
Mar 23, 2009 | 34.99 | 35.70 | 34.90 | 35.70 | 1,480,919 | +0.84(+2.42%) |
Mar 20, 2009 | 34.49 | 35.24 | 34.42 | 34.86 | 3,094,913 | +0.51(+1.49%) |
Mar 19, 2009 | 35.26 | 35.65 | 34.11 | 34.35 | 1,850,081 | -0.89(-2.52%) |
Mar 18, 2009 | 35.48 | 36.04 | 34.97 | 35.23 | 2,262,554 | -0.20(-0.58%) |
Mar 17, 2009 | 35.69 | 35.87 | 34.76 | 35.44 | 2,264,310 | -0.18(-0.50%) |
Mar 16, 2009 | 36.18 | 36.53 | 35.51 | 35.62 | 1,928,343 | -0.31(-0.86%) |
Mar 13, 2009 | 35.59 | 36.06 | 35.19 | 35.93 | 0 | +0.30(+0.85%) |
Mar 12, 2009 | 34.23 | 35.65 | 34.04 | 35.62 | 1,756,771 | +1.40(+4.10%) |
Mar 11, 2009 | 34.93 | 35.52 | 34.15 | 34.22 | 1,413,883 | -0.57(-1.62%) |
Mar 10, 2009 | 33.83 | 34.84 | 33.65 | 34.79 | 2,090,920 | +1.14(+3.38%) |
Mar 09, 2009 | 33.94 | 34.31 | 33.38 | 33.65 | 1,840,743 | -0.74(-2.14%) |
Mar 06, 2009 | 33.17 | 34.39 | 32.80 | 34.39 | 0 | -0.48(-1.38%) |
Mar 05, 2009 | 35.15 | 35.51 | 34.65 | 34.87 | 2,022,196 | -0.98(-2.72%) |
Mar 04, 2009 | 35.17 | 36.51 | 35.10 | 35.84 | 2,002,382 | +1.02(+2.94%) |