Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 37.80 | 38.35 | 37.61 | 38.31 | 392,976 | +0.31(+0.81%) |
May 28, 2009 | 37.69 | 38.08 | 37.05 | 38.00 | 454,178 | +0.30(+0.79%) |
May 27, 2009 | 38.25 | 38.26 | 37.39 | 37.70 | 384,486 | -0.58(-1.52%) |
May 26, 2009 | 37.26 | 38.50 | 37.02 | 38.28 | 272,096 | +0.85(+2.26%) |
May 22, 2009 | 37.75 | 37.93 | 37.41 | 37.44 | 212,403 | -0.26(-0.70%) |
May 21, 2009 | 37.36 | 37.75 | 37.26 | 37.70 | 382,373 | -0.08(-0.20%) |
May 20, 2009 | 38.18 | 38.40 | 37.70 | 37.78 | 290,935 | -0.06(-0.16%) |
May 19, 2009 | 38.02 | 38.38 | 37.69 | 37.84 | 341,470 | -0.39(-1.03%) |
May 18, 2009 | 37.55 | 38.33 | 37.20 | 38.23 | 462,181 | +0.93(+2.50%) |
May 15, 2009 | 37.49 | 37.63 | 36.93 | 37.30 | 419,220 | -0.43(-1.13%) |
May 14, 2009 | 37.72 | 38.00 | 37.43 | 37.73 | 338,681 | +0.20(+0.52%) |
May 13, 2009 | 38.10 | 38.24 | 37.40 | 37.53 | 325,345 | -1.08(-2.81%) |
May 12, 2009 | 39.06 | 39.39 | 37.95 | 38.62 | 323,972 | -0.38(-0.96%) |
May 11, 2009 | 38.37 | 39.61 | 38.14 | 38.99 | 699,437 | +0.06(+0.15%) |
May 08, 2009 | 38.57 | 38.97 | 38.11 | 38.93 | 344,824 | +0.73(+1.92%) |
May 07, 2009 | 38.20 | 38.88 | 37.63 | 38.20 | 481,886 | +0.10(+0.27%) |
May 06, 2009 | 37.95 | 38.38 | 37.64 | 38.10 | 658,013 | +0.39(+1.04%) |
May 05, 2009 | 37.02 | 37.81 | 37.02 | 37.70 | 355,315 | +0.46(+1.24%) |
May 04, 2009 | 36.93 | 37.24 | 36.87 | 37.24 | 386,861 | +0.57(+1.56%) |
May 01, 2009 | 36.55 | 36.70 | 36.16 | 36.67 | 394,616 | -0.04(-0.12%) |
Apr 30, 2009 | 37.14 | 37.65 | 36.62 | 36.71 | 743,839 | -0.44(-1.20%) |
Apr 29, 2009 | 36.27 | 37.58 | 36.27 | 37.16 | 832,862 | +1.15(+3.20%) |
Apr 28, 2009 | 35.99 | 36.97 | 34.79 | 36.00 | 1,791,350 | +2.23(+6.60%) |
Apr 27, 2009 | 33.67 | 34.65 | 33.29 | 33.77 | 907,521 | -0.03(-0.08%) |
Apr 24, 2009 | 33.85 | 34.12 | 33.53 | 33.80 | 711,191 | +0.11(+0.33%) |
Apr 23, 2009 | 34.57 | 34.57 | 33.31 | 33.69 | 346,887 | -0.71(-2.06%) |
Apr 22, 2009 | 33.41 | 34.95 | 33.23 | 34.40 | 518,070 | +0.52(+1.54%) |
Apr 21, 2009 | 33.82 | 34.05 | 33.29 | 33.88 | 418,138 | -0.12(-0.35%) |
Apr 20, 2009 | 33.88 | 34.64 | 33.60 | 34.00 | 528,921 | -0.58(-1.68%) |
Apr 17, 2009 | 33.84 | 34.75 | 33.58 | 34.58 | 429,764 | +0.67(+1.96%) |
Apr 16, 2009 | 33.67 | 34.10 | 33.19 | 33.91 | 293,215 | +0.38(+1.12%) |
Apr 15, 2009 | 33.14 | 33.76 | 32.88 | 33.53 | 491,427 | +0.13(+0.38%) |
Apr 14, 2009 | 33.18 | 33.78 | 32.98 | 33.41 | 290,725 | -0.32(-0.96%) |
Apr 13, 2009 | 33.25 | 33.87 | 32.91 | 33.73 | 680,180 | +0.11(+0.33%) |
Apr 09, 2009 | 33.15 | 33.76 | 33.01 | 33.62 | 594,726 | +0.97(+2.96%) |
Apr 08, 2009 | 32.65 | 32.76 | 32.44 | 32.65 | 791,822 | +0.07(+0.21%) |
Apr 07, 2009 | 32.21 | 32.71 | 32.09 | 32.59 | 1,038,576 | -0.03(-0.08%) |
Apr 06, 2009 | 33.33 | 33.33 | 32.45 | 32.61 | 634,722 | -0.77(-2.30%) |
Apr 03, 2009 | 33.36 | 33.71 | 33.13 | 33.38 | 608,819 | -0.09(-0.26%) |
Apr 02, 2009 | 33.59 | 34.22 | 33.24 | 33.47 | 698,519 | +0.32(+0.95%) |
Apr 01, 2009 | 33.11 | 33.41 | 31.78 | 33.15 | 795,733 | -0.24(-0.72%) |
Mar 31, 2009 | 33.31 | 33.96 | 33.06 | 33.39 | 489,902 | +0.26(+0.80%) |
Mar 30, 2009 | 33.10 | 33.50 | 32.72 | 33.12 | 575,269 | -0.70(-2.07%) |
Mar 26, 2009 | 33.68 | 34.03 | 33.12 | 33.83 | 1,131,909 | +0.02(+0.05%) |
Mar 25, 2009 | 33.71 | 34.65 | 33.08 | 33.81 | 1,170,442 | +0.39(+1.18%) |
Mar 24, 2009 | 33.67 | 34.36 | 32.80 | 33.42 | 1,392,048 | +0.44(+1.35%) |
Mar 23, 2009 | 33.22 | 33.38 | 32.71 | 32.97 | 2,901,494 | -3.03(-8.42%) |
Mar 20, 2009 | 36.33 | 36.48 | 35.83 | 36.00 | 447,314 | +0.08(+0.23%) |
Mar 19, 2009 | 37.25 | 37.54 | 35.42 | 35.92 | 600,468 | -1.23(-3.32%) |
Mar 18, 2009 | 37.45 | 37.75 | 36.63 | 37.16 | 851,472 | -0.21(-0.57%) |
Mar 17, 2009 | 38.61 | 38.61 | 37.06 | 37.37 | 1,052,472 | -1.29(-3.34%) |
Mar 16, 2009 | 40.03 | 40.03 | 38.59 | 38.66 | 586,136 | -0.93(-2.35%) |
Mar 13, 2009 | 38.76 | 39.86 | 38.40 | 39.59 | 0 | +0.98(+2.54%) |
Mar 12, 2009 | 36.81 | 38.78 | 36.40 | 38.61 | 532,536 | +1.64(+4.44%) |
Mar 11, 2009 | 37.59 | 38.09 | 36.47 | 36.97 | 396,618 | -0.34(-0.92%) |
Mar 10, 2009 | 36.78 | 37.52 | 36.40 | 37.31 | 429,781 | +1.11(+3.07%) |
Mar 09, 2009 | 36.94 | 37.28 | 36.00 | 36.20 | 532,223 | -1.26(-3.35%) |
Mar 06, 2009 | 38.04 | 38.18 | 36.67 | 37.46 | 0 | -0.09(-0.25%) |
Mar 05, 2009 | 38.63 | 38.89 | 37.08 | 37.55 | 603,172 | -1.79(-4.54%) |
Mar 04, 2009 | 39.34 | 39.92 | 38.92 | 39.33 | 548,739 | -0.06(-0.15%) |