Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 37.93 | 38.00 | 37.62 | 37.92 | 512,038 | +0.61(+1.63%) |
May 28, 2009 | 36.88 | 37.45 | 36.76 | 37.31 | 395,532 | +0.64(+1.75%) |
May 27, 2009 | 37.36 | 37.36 | 36.54 | 36.67 | 366,165 | -0.07(-0.19%) |
May 26, 2009 | 35.96 | 36.80 | 35.91 | 36.74 | 275,583 | +0.14(+0.38%) |
May 22, 2009 | 36.45 | 36.63 | 36.23 | 36.60 | 359,116 | +0.37(+1.02%) |
May 21, 2009 | 36.18 | 36.31 | 35.75 | 36.23 | 297,645 | -0.53(-1.44%) |
May 20, 2009 | 36.66 | 36.99 | 36.50 | 36.76 | 357,541 | +0.47(+1.30%) |
May 19, 2009 | 36.41 | 36.50 | 36.09 | 36.29 | 233,549 | -0.08(-0.22%) |
May 18, 2009 | 35.92 | 36.38 | 35.75 | 36.37 | 285,766 | +0.77(+2.16%) |
May 15, 2009 | 36.05 | 36.32 | 35.56 | 35.60 | 219,753 | -0.83(-2.28%) |
May 14, 2009 | 35.94 | 36.48 | 35.79 | 36.43 | 288,649 | +0.37(+1.03%) |
May 13, 2009 | 36.51 | 36.70 | 36.05 | 36.06 | 394,179 | -0.71(-1.93%) |
May 12, 2009 | 37.05 | 37.05 | 36.35 | 36.77 | 363,550 | +0.45(+1.24%) |
May 11, 2009 | 36.30 | 36.44 | 36.00 | 36.32 | 1,160,496 | -0.33(-0.90%) |
May 08, 2009 | 36.47 | 36.67 | 36.09 | 36.65 | 477,642 | +0.60(+1.66%) |
May 07, 2009 | 36.54 | 36.54 | 35.76 | 36.05 | 437,255 | +0.16(+0.45%) |
May 06, 2009 | 35.54 | 35.91 | 35.36 | 35.89 | 471,780 | +1.10(+3.16%) |
May 05, 2009 | 35.03 | 35.03 | 34.67 | 34.79 | 315,834 | -0.32(-0.91%) |
May 04, 2009 | 35.05 | 35.15 | 35.03 | 35.11 | 679,633 | +0.63(+1.83%) |
May 01, 2009 | 33.70 | 34.53 | 33.70 | 34.48 | 391,728 | +1.17(+3.51%) |
Apr 30, 2009 | 33.01 | 33.42 | 33.00 | 33.31 | 367,458 | +0.24(+0.73%) |
Apr 29, 2009 | 32.84 | 33.21 | 32.77 | 33.07 | 516,367 | +0.62(+1.91%) |
Apr 28, 2009 | 32.35 | 32.59 | 32.29 | 32.45 | 388,973 | -0.31(-0.95%) |
Apr 27, 2009 | 32.51 | 33.14 | 32.43 | 32.76 | 297,823 | -0.75(-2.24%) |
Apr 24, 2009 | 33.41 | 33.60 | 33.38 | 33.51 | 307,622 | +0.45(+1.36%) |
Apr 23, 2009 | 33.24 | 33.35 | 32.94 | 33.06 | 230,011 | -0.11(-0.33%) |
Apr 22, 2009 | 32.95 | 33.26 | 32.94 | 33.17 | 264,374 | +0.06(+0.18%) |
Apr 21, 2009 | 32.69 | 33.31 | 32.46 | 33.11 | 161,662 | +0.11(+0.33%) |
Apr 20, 2009 | 33.54 | 33.54 | 32.98 | 33.00 | 596,541 | -1.28(-3.73%) |
Apr 17, 2009 | 34.45 | 34.45 | 34.22 | 34.28 | 200,095 | +0.00(+0.00%) |
Apr 16, 2009 | 34.43 | 34.47 | 34.10 | 34.28 | 244,814 | -0.22(-0.64%) |
Apr 15, 2009 | 34.24 | 34.52 | 34.00 | 34.50 | 1,015,465 | +0.35(+1.02%) |
Apr 14, 2009 | 34.22 | 34.55 | 33.98 | 34.15 | 1,286,362 | -0.26(-0.76%) |
Apr 13, 2009 | 34.07 | 34.60 | 33.91 | 34.41 | 243,493 | +0.24(+0.70%) |
Apr 09, 2009 | 34.36 | 34.40 | 34.05 | 34.17 | 281,653 | +0.45(+1.33%) |
Apr 08, 2009 | 33.37 | 34.04 | 33.25 | 33.72 | 197,589 | +0.32(+0.96%) |
Apr 07, 2009 | 33.56 | 33.83 | 33.36 | 33.40 | 177,384 | -0.41(-1.20%) |
Apr 06, 2009 | 33.87 | 34.10 | 33.50 | 33.81 | 320,489 | -0.56(-1.64%) |
Apr 03, 2009 | 33.87 | 34.47 | 33.79 | 34.37 | 459,483 | +0.46(+1.36%) |
Apr 02, 2009 | 33.75 | 34.01 | 33.56 | 33.91 | 469,065 | +1.02(+3.10%) |
Apr 01, 2009 | 32.57 | 32.93 | 32.47 | 32.89 | 511,134 | -0.16(-0.48%) |
Mar 31, 2009 | 32.63 | 33.22 | 32.35 | 33.05 | 1,546,794 | +0.71(+2.20%) |
Mar 30, 2009 | 32.64 | 32.93 | 32.29 | 32.34 | 275,144 | -1.87(-5.47%) |
Mar 26, 2009 | 34.55 | 34.57 | 34.00 | 34.21 | 285,609 | +0.16(+0.47%) |
Mar 25, 2009 | 33.93 | 34.30 | 33.78 | 34.05 | 327,128 | -0.20(-0.58%) |
Mar 24, 2009 | 34.00 | 34.40 | 34.00 | 34.25 | 473,220 | -0.52(-1.50%) |
Mar 23, 2009 | 34.61 | 34.78 | 34.37 | 34.77 | 1,367,877 | +0.62(+1.82%) |
Mar 20, 2009 | 34.08 | 34.31 | 33.88 | 34.15 | 774,736 | +0.13(+0.38%) |
Mar 19, 2009 | 33.57 | 34.49 | 33.55 | 34.02 | 817,896 | +1.26(+3.85%) |
Mar 18, 2009 | 32.48 | 32.81 | 31.94 | 32.76 | 208,261 | +0.14(+0.43%) |
Mar 17, 2009 | 32.37 | 32.71 | 32.37 | 32.62 | 176,367 | +0.14(+0.43%) |
Mar 16, 2009 | 31.82 | 32.57 | 31.69 | 32.48 | 224,881 | +0.57(+1.79%) |
Mar 13, 2009 | 32.28 | 32.40 | 31.84 | 31.91 | 0 | -0.17(-0.53%) |
Mar 12, 2009 | 31.00 | 32.13 | 30.92 | 32.08 | 159,212 | +1.06(+3.42%) |
Mar 11, 2009 | 31.57 | 31.68 | 30.95 | 31.02 | 311,642 | -0.55(-1.74%) |
Mar 10, 2009 | 31.94 | 32.19 | 31.54 | 31.57 | 307,963 | -0.10(-0.32%) |
Mar 09, 2009 | 31.63 | 32.25 | 31.55 | 31.67 | 1,067,862 | -0.17(-0.53%) |
Mar 06, 2009 | 31.85 | 32.08 | 31.63 | 31.84 | 0 | +0.23(+0.73%) |
Mar 05, 2009 | 31.98 | 32.02 | 31.45 | 31.61 | 270,695 | -0.57(-1.77%) |
Mar 04, 2009 | 31.77 | 32.21 | 31.65 | 32.18 | 324,241 | +1.53(+4.99%) |