Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 36.39 | 36.40 | 36.16 | 36.38 | 6,535 | -0.04(-0.10%) |
May 28, 2009 | 36.13 | 36.43 | 36.12 | 36.41 | 15,645 | +0.06(+0.16%) |
May 27, 2009 | 36.61 | 36.64 | 36.36 | 36.36 | 6,782 | -0.29(-0.79%) |
May 26, 2009 | 36.64 | 36.67 | 36.64 | 36.65 | 2,955 | -0.02(-0.06%) |
May 22, 2009 | 36.77 | 36.77 | 36.62 | 36.67 | 7,482 | +0.01(+0.04%) |
May 21, 2009 | 36.64 | 36.65 | 36.60 | 36.65 | 6,197 | +0.01(+0.02%) |
May 20, 2009 | 36.83 | 36.83 | 36.62 | 36.64 | 14,836 | +0.02(+0.06%) |
May 19, 2009 | 36.62 | 36.62 | 36.60 | 36.62 | 4,874 | +0.08(+0.21%) |
May 18, 2009 | 36.60 | 37.12 | 36.55 | 36.55 | 9,560 | -0.06(-0.16%) |
May 15, 2009 | 36.71 | 36.71 | 36.59 | 36.61 | 13,485 | +0.05(+0.14%) |
May 14, 2009 | 36.61 | 36.61 | 36.54 | 36.55 | 5,764 | +0.00(+0.00%) |
May 13, 2009 | 36.49 | 36.60 | 36.49 | 36.55 | 8,165 | -0.05(-0.13%) |
May 12, 2009 | 36.60 | 36.60 | 36.54 | 36.60 | 14,084 | -0.17(-0.46%) |
May 11, 2009 | 36.76 | 36.77 | 36.42 | 36.77 | 10,208 | +0.01(+0.02%) |
May 08, 2009 | 36.51 | 36.77 | 36.31 | 36.76 | 22,500 | +0.19(+0.52%) |
May 07, 2009 | 36.55 | 36.65 | 36.46 | 36.57 | 14,044 | -0.22(-0.60%) |
May 06, 2009 | 36.54 | 36.81 | 36.45 | 36.79 | 41,522 | +0.30(+0.82%) |
May 05, 2009 | 36.68 | 36.68 | 36.46 | 36.49 | 15,298 | -0.07(-0.19%) |
May 04, 2009 | 36.53 | 36.56 | 36.53 | 36.56 | 9,270 | +0.04(+0.10%) |
May 01, 2009 | 36.51 | 36.54 | 36.50 | 36.52 | 12,707 | +0.01(+0.04%) |
Apr 30, 2009 | 36.52 | 36.52 | 36.48 | 36.51 | 26,582 | -0.04(-0.11%) |
Apr 29, 2009 | 36.56 | 36.62 | 36.55 | 36.55 | 43,261 | -0.12(-0.31%) |
Apr 28, 2009 | 36.78 | 36.78 | 36.58 | 36.66 | 25,498 | -0.29(-0.77%) |
Apr 27, 2009 | 36.91 | 36.98 | 36.63 | 36.95 | 17,387 | +0.33(+0.90%) |
Apr 24, 2009 | 36.62 | 36.80 | 36.62 | 36.62 | 12,894 | -0.00(-0.01%) |
Apr 23, 2009 | 36.28 | 36.62 | 36.28 | 36.62 | 17,002 | +0.23(+0.62%) |
Apr 22, 2009 | 36.38 | 36.39 | 36.33 | 36.39 | 6,478 | +0.02(+0.07%) |
Apr 21, 2009 | 36.34 | 36.41 | 36.33 | 36.37 | 16,331 | +0.03(+0.08%) |
Apr 20, 2009 | 36.35 | 36.35 | 36.33 | 36.34 | 4,312 | +0.03(+0.07%) |
Apr 17, 2009 | 36.31 | 36.31 | 36.25 | 36.31 | 4,011 | +0.22(+0.62%) |
Apr 16, 2009 | 36.24 | 36.24 | 36.06 | 36.09 | 31,466 | -0.23(-0.62%) |
Apr 15, 2009 | 36.29 | 36.32 | 36.06 | 36.32 | 31,173 | +0.14(+0.38%) |
Apr 14, 2009 | 36.18 | 36.18 | 36.08 | 36.18 | 16,205 | +0.11(+0.30%) |
Apr 13, 2009 | 36.07 | 36.25 | 36.07 | 36.07 | 18,302 | -0.17(-0.48%) |
Apr 09, 2009 | 36.18 | 36.25 | 36.09 | 36.25 | 25,808 | +0.17(+0.48%) |
Apr 08, 2009 | 35.94 | 36.17 | 35.94 | 36.07 | 15,591 | -0.07(-0.18%) |
Apr 07, 2009 | 36.07 | 36.16 | 36.06 | 36.14 | 9,020 | -0.01(-0.04%) |
Apr 06, 2009 | 36.09 | 36.19 | 36.07 | 36.15 | 15,289 | -0.01(-0.02%) |
Apr 03, 2009 | 36.21 | 36.22 | 36.10 | 36.16 | 40,110 | -0.06(-0.17%) |
Apr 02, 2009 | 36.23 | 36.23 | 36.16 | 36.22 | 25,225 | +0.24(+0.67%) |
Apr 01, 2009 | 36.10 | 36.28 | 35.98 | 35.98 | 39,606 | -0.20(-0.55%) |
Mar 31, 2009 | 36.29 | 36.29 | 36.08 | 36.18 | 10,300 | -0.03(-0.09%) |
Mar 30, 2009 | 36.22 | 36.22 | 36.21 | 36.21 | 5,738 | +0.08(+0.23%) |
Mar 26, 2009 | 36.25 | 36.36 | 36.12 | 36.13 | 18,115 | -0.25(-0.69%) |
Mar 25, 2009 | 36.13 | 36.38 | 36.13 | 36.38 | 20,899 | +0.05(+0.12%) |
Mar 24, 2009 | 36.03 | 36.35 | 36.03 | 36.33 | 14,581 | +0.14(+0.39%) |
Mar 23, 2009 | 36.21 | 36.28 | 36.19 | 36.19 | 25,194 | +0.11(+0.30%) |
Mar 20, 2009 | 35.72 | 36.21 | 35.72 | 36.08 | 9,568 | +0.24(+0.66%) |
Mar 19, 2009 | 35.79 | 36.02 | 35.75 | 35.85 | 23,819 | +0.42(+1.18%) |
Mar 18, 2009 | 35.38 | 35.45 | 35.31 | 35.43 | 9,258 | -0.00(-0.01%) |
Mar 17, 2009 | 35.29 | 35.82 | 35.15 | 35.43 | 164,394 | +0.07(+0.20%) |
Mar 16, 2009 | 35.47 | 35.47 | 35.22 | 35.36 | 6,513 | -0.06(-0.18%) |
Mar 13, 2009 | 35.29 | 35.44 | 35.29 | 35.43 | 0 | -0.10(-0.28%) |
Mar 12, 2009 | 35.72 | 35.72 | 35.27 | 35.53 | 6,068 | -0.00(-0.01%) |
Mar 11, 2009 | 35.53 | 35.53 | 35.53 | 35.53 | 286 | +0.30(+0.84%) |
Mar 10, 2009 | 35.22 | 35.60 | 35.22 | 35.23 | 32,550 | -0.01(-0.03%) |
Mar 09, 2009 | 35.55 | 35.55 | 35.22 | 35.25 | 24,737 | -0.14(-0.39%) |
Mar 06, 2009 | 35.62 | 35.62 | 35.14 | 35.38 | 0 | -0.06(-0.17%) |
Mar 05, 2009 | 35.31 | 35.64 | 35.17 | 35.44 | 16,133 | +0.14(+0.41%) |
Mar 04, 2009 | 35.65 | 35.65 | 35.13 | 35.30 | 19,315 | -0.29(-0.81%) |