Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 42.55 | 43.02 | 42.15 | 43.02 | 199,571 | +0.70(+1.64%) |
May 28, 2009 | 42.32 | 42.63 | 42.06 | 42.32 | 78,161 | +0.19(+0.45%) |
May 27, 2009 | 42.57 | 42.67 | 42.12 | 42.14 | 108,739 | -0.44(-1.04%) |
May 26, 2009 | 41.68 | 42.64 | 41.46 | 42.58 | 78,514 | +0.65(+1.56%) |
May 22, 2009 | 42.05 | 42.28 | 41.81 | 41.92 | 67,322 | -0.10(-0.25%) |
May 21, 2009 | 42.18 | 42.45 | 41.64 | 42.03 | 110,273 | -0.43(-1.00%) |
May 20, 2009 | 42.53 | 42.94 | 42.40 | 42.45 | 78,049 | +0.14(+0.33%) |
May 19, 2009 | 42.57 | 42.57 | 42.19 | 42.32 | 145,730 | -0.20(-0.48%) |
May 18, 2009 | 42.36 | 42.52 | 41.86 | 42.52 | 242,625 | +0.38(+0.89%) |
May 15, 2009 | 42.49 | 42.49 | 41.96 | 42.14 | 55,787 | -0.34(-0.79%) |
May 14, 2009 | 42.44 | 42.82 | 42.35 | 42.48 | 83,623 | +0.00(+0.00%) |
May 13, 2009 | 42.06 | 42.98 | 42.06 | 42.48 | 93,283 | -0.15(-0.35%) |
May 12, 2009 | 42.11 | 42.83 | 41.77 | 42.63 | 91,008 | +0.59(+1.40%) |
May 11, 2009 | 41.94 | 42.41 | 41.94 | 42.04 | 96,018 | -0.49(-1.15%) |
May 08, 2009 | 42.51 | 42.79 | 42.27 | 42.53 | 266,795 | +0.46(+1.08%) |
May 07, 2009 | 41.24 | 42.30 | 41.24 | 42.07 | 567,863 | +0.95(+2.31%) |
May 06, 2009 | 41.63 | 41.76 | 40.82 | 41.12 | 191,368 | -0.24(-0.57%) |
May 05, 2009 | 41.02 | 41.41 | 40.77 | 41.36 | 287,506 | +0.30(+0.74%) |
May 04, 2009 | 40.43 | 41.06 | 40.39 | 41.05 | 195,626 | +0.75(+1.85%) |
May 01, 2009 | 40.30 | 40.33 | 39.99 | 40.31 | 1,001,498 | -0.12(-0.30%) |
Apr 30, 2009 | 40.96 | 41.04 | 40.20 | 40.43 | 93,714 | -0.07(-0.16%) |
Apr 29, 2009 | 40.25 | 40.84 | 40.10 | 40.50 | 100,245 | +0.28(+0.69%) |
Apr 28, 2009 | 40.11 | 40.55 | 40.01 | 40.22 | 108,746 | +0.07(+0.18%) |
Apr 27, 2009 | 39.89 | 40.39 | 39.88 | 40.15 | 137,642 | +0.45(+1.13%) |
Apr 24, 2009 | 39.67 | 39.92 | 39.45 | 39.69 | 395,861 | +0.13(+0.34%) |
Apr 23, 2009 | 39.67 | 39.67 | 38.88 | 39.56 | 114,373 | +0.01(+0.01%) |
Apr 22, 2009 | 39.72 | 40.01 | 39.50 | 39.56 | 137,838 | -0.54(-1.35%) |
Apr 21, 2009 | 40.13 | 40.59 | 39.78 | 40.10 | 88,370 | -0.28(-0.69%) |
Apr 20, 2009 | 40.64 | 41.19 | 40.37 | 40.37 | 111,593 | -0.87(-2.10%) |
Apr 17, 2009 | 40.81 | 41.38 | 40.78 | 41.24 | 192,528 | +0.43(+1.04%) |
Apr 16, 2009 | 40.87 | 41.04 | 40.28 | 40.82 | 131,622 | +0.17(+0.42%) |
Apr 15, 2009 | 40.19 | 40.77 | 40.17 | 40.64 | 176,192 | +0.21(+0.53%) |
Apr 14, 2009 | 40.28 | 40.73 | 40.28 | 40.43 | 231,434 | -0.16(-0.38%) |
Apr 13, 2009 | 40.37 | 40.79 | 40.37 | 40.59 | 133,986 | +0.29(+0.71%) |
Apr 09, 2009 | 40.75 | 40.95 | 40.22 | 40.30 | 368,199 | +0.18(+0.45%) |
Apr 08, 2009 | 39.84 | 40.26 | 39.83 | 40.12 | 226,229 | +0.34(+0.86%) |
Apr 07, 2009 | 39.69 | 40.24 | 39.43 | 39.78 | 198,314 | -0.37(-0.92%) |
Apr 06, 2009 | 39.83 | 40.50 | 39.75 | 40.15 | 153,283 | +0.11(+0.29%) |
Apr 03, 2009 | 40.69 | 40.73 | 39.70 | 40.03 | 124,919 | -0.56(-1.39%) |
Apr 02, 2009 | 41.03 | 41.05 | 40.47 | 40.60 | 261,074 | +0.20(+0.49%) |
Apr 01, 2009 | 40.27 | 40.56 | 39.48 | 40.40 | 238,846 | -0.06(-0.14%) |
Mar 31, 2009 | 40.87 | 41.23 | 40.46 | 40.46 | 134,804 | +0.04(+0.10%) |
Mar 30, 2009 | 40.41 | 40.48 | 39.90 | 40.42 | 58,909 | -0.67(-1.63%) |
Mar 26, 2009 | 40.97 | 41.12 | 40.37 | 41.09 | 98,112 | +0.54(+1.33%) |
Mar 25, 2009 | 40.46 | 40.92 | 39.80 | 40.55 | 99,375 | +0.07(+0.18%) |
Mar 24, 2009 | 40.23 | 41.07 | 40.23 | 40.47 | 102,774 | -0.60(-1.46%) |
Mar 23, 2009 | 40.37 | 41.11 | 40.28 | 41.07 | 237,453 | +1.66(+4.22%) |
Mar 20, 2009 | 40.12 | 40.12 | 39.41 | 39.41 | 167,635 | -0.20(-0.52%) |
Mar 19, 2009 | 40.43 | 41.06 | 39.21 | 39.61 | 139,800 | -0.85(-2.10%) |
Mar 18, 2009 | 40.04 | 41.22 | 40.04 | 40.46 | 143,755 | -0.02(-0.04%) |
Mar 17, 2009 | 39.54 | 40.48 | 39.50 | 40.48 | 58,029 | +0.74(+1.85%) |
Mar 16, 2009 | 40.69 | 40.92 | 39.74 | 39.74 | 128,247 | -0.46(-1.14%) |
Mar 13, 2009 | 39.16 | 40.46 | 39.16 | 40.20 | 0 | +1.18(+3.02%) |
Mar 12, 2009 | 37.17 | 39.12 | 37.07 | 39.02 | 163,606 | +1.90(+5.12%) |
Mar 11, 2009 | 37.88 | 38.26 | 37.12 | 37.12 | 61,061 | -0.55(-1.46%) |
Mar 10, 2009 | 37.22 | 37.77 | 36.69 | 37.67 | 134,236 | +1.19(+3.25%) |
Mar 09, 2009 | 36.31 | 37.12 | 36.17 | 36.48 | 133,750 | -0.41(-1.11%) |
Mar 06, 2009 | 36.37 | 36.89 | 36.08 | 36.89 | 0 | +0.65(+1.78%) |
Mar 05, 2009 | 36.75 | 36.93 | 36.21 | 36.25 | 146,193 | -1.15(-3.09%) |
Mar 04, 2009 | 36.79 | 37.88 | 36.57 | 37.40 | 98,843 | +0.92(+2.51%) |