Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 38.59 | 39.07 | 38.34 | 39.03 | 3,111,182 | +0.38(+0.97%) |
May 28, 2009 | 39.59 | 40.04 | 38.46 | 38.66 | 2,530,674 | -0.74(-1.89%) |
May 27, 2009 | 39.51 | 40.35 | 39.30 | 39.40 | 2,241,747 | -0.28(-0.71%) |
May 26, 2009 | 38.62 | 39.80 | 38.09 | 39.68 | 1,909,796 | +0.90(+2.33%) |
May 22, 2009 | 38.73 | 39.30 | 38.48 | 38.78 | 1,257,015 | -0.05(-0.14%) |
May 21, 2009 | 39.33 | 39.40 | 38.61 | 38.83 | 1,410,803 | -0.90(-2.27%) |
May 20, 2009 | 39.91 | 40.30 | 39.66 | 39.73 | 2,149,601 | +0.01(+0.02%) |
May 19, 2009 | 38.82 | 39.92 | 38.82 | 39.73 | 2,688,649 | +0.74(+1.91%) |
May 18, 2009 | 38.39 | 39.01 | 38.14 | 38.98 | 2,408,636 | +0.68(+1.78%) |
May 15, 2009 | 38.24 | 38.66 | 37.98 | 38.30 | 1,890,219 | -0.09(-0.23%) |
May 14, 2009 | 37.71 | 38.51 | 37.63 | 38.38 | 2,131,014 | +0.81(+2.14%) |
May 13, 2009 | 38.45 | 38.67 | 37.49 | 37.58 | 3,454,047 | -1.25(-3.23%) |
May 12, 2009 | 39.65 | 40.09 | 38.30 | 38.83 | 3,654,991 | -0.81(-2.03%) |
May 11, 2009 | 40.03 | 40.61 | 39.43 | 39.64 | 3,144,825 | -1.24(-3.04%) |
May 08, 2009 | 40.86 | 41.54 | 40.57 | 40.88 | 2,283,855 | +0.32(+0.80%) |
May 07, 2009 | 39.44 | 40.83 | 38.72 | 40.56 | 4,625,438 | +1.48(+3.79%) |
May 06, 2009 | 38.50 | 39.47 | 38.10 | 39.08 | 3,319,277 | +0.73(+1.90%) |
May 05, 2009 | 38.41 | 39.00 | 38.11 | 38.35 | 1,882,263 | -0.43(-1.11%) |
May 04, 2009 | 38.22 | 38.84 | 37.79 | 38.78 | 3,122,962 | +1.02(+2.69%) |
May 01, 2009 | 38.48 | 38.73 | 37.50 | 37.76 | 2,731,258 | -0.78(-2.02%) |
Apr 30, 2009 | 39.02 | 39.48 | 38.24 | 38.54 | 2,520,214 | -0.21(-0.54%) |
Apr 29, 2009 | 38.43 | 39.28 | 37.95 | 38.75 | 1,930,686 | +0.76(+2.01%) |
Apr 28, 2009 | 38.26 | 38.48 | 37.56 | 37.99 | 2,620,500 | -0.38(-0.98%) |
Apr 27, 2009 | 38.16 | 39.00 | 37.77 | 38.37 | 2,391,667 | -0.73(-1.86%) |
Apr 24, 2009 | 37.86 | 39.40 | 37.72 | 39.09 | 3,672,064 | +1.65(+4.40%) |
Apr 23, 2009 | 37.07 | 38.57 | 36.99 | 37.45 | 3,940,658 | +0.39(+1.06%) |
Apr 22, 2009 | 36.47 | 37.69 | 36.43 | 37.05 | 2,486,502 | +0.18(+0.48%) |
Apr 21, 2009 | 36.55 | 37.16 | 35.94 | 36.88 | 2,834,539 | +0.14(+0.38%) |
Apr 20, 2009 | 37.20 | 38.08 | 36.60 | 36.74 | 3,685,920 | -0.90(-2.40%) |
Apr 17, 2009 | 36.42 | 37.79 | 36.36 | 37.64 | 2,754,750 | +1.37(+3.77%) |
Apr 16, 2009 | 36.49 | 36.54 | 35.77 | 36.27 | 2,137,058 | +0.17(+0.46%) |
Apr 15, 2009 | 35.79 | 36.33 | 35.33 | 36.11 | 3,080,578 | -0.12(-0.34%) |
Apr 14, 2009 | 34.25 | 36.41 | 34.14 | 36.23 | 4,440,468 | +1.85(+5.38%) |
Apr 13, 2009 | 33.66 | 34.57 | 33.50 | 34.38 | 1,625,564 | +0.40(+1.19%) |
Apr 09, 2009 | 34.60 | 34.60 | 33.36 | 33.98 | 2,189,614 | +0.91(+2.76%) |
Apr 08, 2009 | 33.06 | 34.21 | 32.79 | 33.07 | 2,325,289 | +0.62(+1.92%) |
Apr 07, 2009 | 31.98 | 32.93 | 31.85 | 32.44 | 1,572,407 | +0.00(+0.00%) |
Apr 06, 2009 | 31.68 | 32.52 | 31.68 | 32.44 | 2,228,853 | +0.16(+0.49%) |
Apr 03, 2009 | 33.53 | 33.62 | 32.02 | 32.29 | 2,669,004 | -1.12(-3.36%) |
Apr 02, 2009 | 32.80 | 33.88 | 32.53 | 33.41 | 2,179,038 | +1.10(+3.39%) |
Apr 01, 2009 | 31.83 | 32.37 | 30.98 | 32.31 | 2,069,969 | +0.33(+1.04%) |
Mar 31, 2009 | 32.29 | 32.55 | 31.89 | 31.98 | 2,693,606 | -0.13(-0.41%) |
Mar 30, 2009 | 32.57 | 32.90 | 31.71 | 32.11 | 2,033,703 | -0.77(-2.34%) |
Mar 26, 2009 | 32.30 | 32.88 | 31.63 | 32.88 | 1,986,282 | +0.95(+2.99%) |
Mar 25, 2009 | 31.68 | 32.58 | 31.07 | 31.93 | 1,989,439 | +0.16(+0.50%) |
Mar 24, 2009 | 31.45 | 32.16 | 31.31 | 31.77 | 1,890,810 | -0.04(-0.11%) |
Mar 23, 2009 | 31.16 | 31.80 | 31.02 | 31.80 | 2,537,058 | +1.16(+3.77%) |
Mar 20, 2009 | 30.82 | 31.49 | 30.39 | 30.65 | 2,562,902 | -0.47(-1.52%) |
Mar 19, 2009 | 32.24 | 32.48 | 30.67 | 31.12 | 2,888,494 | -1.21(-3.76%) |
Mar 18, 2009 | 31.75 | 32.79 | 31.68 | 32.34 | 2,786,377 | +0.27(+0.84%) |
Mar 17, 2009 | 32.07 | 32.45 | 31.66 | 32.07 | 2,375,298 | -0.20(-0.62%) |
Mar 16, 2009 | 31.85 | 33.25 | 31.84 | 32.27 | 2,911,370 | +0.31(+0.96%) |
Mar 13, 2009 | 30.96 | 32.09 | 30.78 | 31.96 | 0 | +1.06(+3.43%) |
Mar 12, 2009 | 29.26 | 31.05 | 29.06 | 30.90 | 3,237,844 | +1.53(+5.22%) |
Mar 11, 2009 | 29.45 | 29.94 | 28.94 | 29.37 | 2,682,162 | +0.07(+0.24%) |
Mar 10, 2009 | 28.44 | 29.43 | 28.17 | 29.30 | 3,785,266 | +1.15(+4.08%) |
Mar 09, 2009 | 28.30 | 29.02 | 27.89 | 28.15 | 3,857,141 | -0.46(-1.62%) |
Mar 06, 2009 | 27.76 | 29.32 | 26.87 | 28.62 | 0 | -0.34(-1.18%) |
Mar 05, 2009 | 30.16 | 30.16 | 28.75 | 28.96 | 4,213,787 | -1.82(-5.92%) |
Mar 04, 2009 | 30.39 | 31.32 | 29.84 | 30.78 | 3,896,712 | +1.18(+4.00%) |