Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 39.66 | 40.08 | 39.33 | 39.97 | 1,578,440 | +0.00(+0.00%) |
May 28, 2009 | 39.10 | 40.35 | 39.09 | 39.97 | 2,245,104 | +0.78(+1.99%) |
May 27, 2009 | 37.32 | 39.62 | 37.05 | 39.19 | 3,190,890 | +1.97(+5.29%) |
May 26, 2009 | 36.25 | 37.33 | 36.00 | 37.22 | 5,230,758 | +3.95(+11.86%) |
May 22, 2009 | 33.30 | 33.69 | 32.68 | 33.27 | 839,558 | +0.09(+0.27%) |
May 21, 2009 | 32.90 | 33.60 | 32.66 | 33.18 | 851,988 | -0.05(-0.15%) |
May 20, 2009 | 32.55 | 33.85 | 32.45 | 33.23 | 1,476,236 | +0.97(+3.02%) |
May 19, 2009 | 32.00 | 32.37 | 31.36 | 32.26 | 1,334,550 | +0.26(+0.80%) |
May 18, 2009 | 32.18 | 32.41 | 31.42 | 32.00 | 993,548 | +0.20(+0.63%) |
May 15, 2009 | 31.86 | 32.00 | 31.21 | 31.80 | 1,138,600 | +0.17(+0.54%) |
May 14, 2009 | 31.96 | 32.02 | 31.48 | 31.63 | 1,051,402 | +0.04(+0.13%) |
May 13, 2009 | 32.15 | 32.63 | 31.58 | 31.59 | 1,017,008 | -1.07(-3.26%) |
May 12, 2009 | 32.72 | 32.93 | 32.27 | 32.66 | 574,700 | -0.12(-0.37%) |
May 11, 2009 | 32.08 | 33.10 | 31.86 | 32.77 | 992,918 | +0.46(+1.42%) |
May 08, 2009 | 32.24 | 32.56 | 31.98 | 32.31 | 735,132 | +0.07(+0.23%) |
May 07, 2009 | 32.33 | 32.68 | 31.97 | 32.24 | 690,740 | +0.20(+0.62%) |
May 06, 2009 | 33.53 | 33.55 | 31.86 | 32.04 | 879,720 | -1.19(-3.57%) |
May 05, 2009 | 33.54 | 33.74 | 32.35 | 33.23 | 909,594 | -0.34(-1.03%) |
May 04, 2009 | 33.73 | 33.73 | 32.95 | 33.57 | 1,418,270 | +0.90(+2.74%) |
May 01, 2009 | 31.36 | 32.97 | 30.27 | 32.67 | 1,824,288 | +1.27(+4.04%) |
Apr 30, 2009 | 31.32 | 32.21 | 31.25 | 31.41 | 1,718,150 | +0.37(+1.19%) |
Apr 29, 2009 | 29.73 | 31.57 | 29.73 | 31.04 | 2,252,266 | +2.00(+6.91%) |
Apr 28, 2009 | 28.95 | 29.33 | 28.95 | 29.03 | 1,322,010 | -0.36(-1.22%) |
Apr 27, 2009 | 28.59 | 29.55 | 28.59 | 29.39 | 887,312 | +0.50(+1.73%) |
Apr 24, 2009 | 28.22 | 29.27 | 28.01 | 28.89 | 1,407,272 | +0.57(+1.99%) |
Apr 23, 2009 | 28.20 | 28.50 | 27.54 | 28.32 | 1,515,976 | +0.16(+0.57%) |
Apr 22, 2009 | 27.70 | 28.71 | 27.46 | 28.16 | 1,457,992 | +0.31(+1.11%) |
Apr 21, 2009 | 28.35 | 28.41 | 27.34 | 27.86 | 1,912,312 | -0.54(-1.88%) |
Apr 20, 2009 | 29.05 | 29.27 | 28.18 | 28.39 | 1,455,462 | -1.70(-5.63%) |
Apr 17, 2009 | 30.21 | 30.67 | 30.00 | 30.09 | 748,318 | -0.02(-0.08%) |
Apr 16, 2009 | 30.50 | 30.58 | 29.65 | 30.11 | 1,158,006 | -0.16(-0.51%) |
Apr 15, 2009 | 30.96 | 31.41 | 29.90 | 30.27 | 1,955,688 | -0.98(-3.14%) |
Apr 14, 2009 | 31.41 | 32.06 | 31.14 | 31.25 | 974,350 | -0.46(-1.45%) |
Apr 13, 2009 | 31.46 | 32.31 | 31.46 | 31.70 | 1,155,268 | -0.21(-0.64%) |
Apr 09, 2009 | 31.61 | 32.23 | 31.07 | 31.91 | 1,048,030 | +0.80(+2.57%) |
Apr 08, 2009 | 31.14 | 31.14 | 30.62 | 31.11 | 686,960 | +0.20(+0.65%) |
Apr 07, 2009 | 31.68 | 31.72 | 30.72 | 30.91 | 1,344,764 | -1.12(-3.50%) |
Apr 06, 2009 | 32.40 | 32.70 | 31.41 | 32.03 | 1,230,262 | -0.38(-1.16%) |
Apr 03, 2009 | 33.07 | 33.23 | 32.08 | 32.41 | 849,372 | -0.57(-1.74%) |
Apr 02, 2009 | 33.37 | 33.53 | 32.65 | 32.98 | 975,200 | +0.21(+0.64%) |
Apr 01, 2009 | 32.54 | 32.82 | 32.16 | 32.77 | 1,028,156 | -0.27(-0.83%) |
Mar 31, 2009 | 33.44 | 33.98 | 32.89 | 33.05 | 2,136,978 | -0.05(-0.15%) |
Mar 30, 2009 | 33.03 | 33.35 | 32.60 | 33.09 | 1,070,594 | -0.55(-1.65%) |
Mar 26, 2009 | 33.33 | 33.78 | 32.76 | 33.65 | 1,330,448 | +0.44(+1.32%) |
Mar 25, 2009 | 32.42 | 33.42 | 32.05 | 33.21 | 781,646 | +0.82(+2.53%) |
Mar 24, 2009 | 32.23 | 32.75 | 31.82 | 32.39 | 957,162 | +0.03(+0.09%) |
Mar 23, 2009 | 31.50 | 32.36 | 30.84 | 32.36 | 987,492 | +1.37(+4.42%) |
Mar 20, 2009 | 31.43 | 31.70 | 30.87 | 30.99 | 1,277,338 | -0.30(-0.96%) |
Mar 19, 2009 | 31.66 | 31.70 | 31.00 | 31.29 | 837,274 | -0.25(-0.78%) |
Mar 18, 2009 | 31.32 | 32.55 | 30.97 | 31.54 | 1,319,512 | +0.23(+0.75%) |
Mar 17, 2009 | 29.56 | 31.30 | 29.28 | 31.30 | 1,883,284 | +1.45(+4.86%) |
Mar 16, 2009 | 29.95 | 31.17 | 29.59 | 29.85 | 4,643,100 | -3.29(-9.93%) |
Mar 13, 2009 | 31.32 | 33.58 | 31.20 | 33.14 | 1,711,718 | +1.87(+5.98%) |
Mar 12, 2009 | 29.66 | 31.50 | 29.37 | 31.27 | 1,318,258 | +1.68(+5.66%) |
Mar 11, 2009 | 31.82 | 32.20 | 29.39 | 29.59 | 1,976,594 | -1.97(-6.24%) |
Mar 10, 2009 | 32.25 | 32.84 | 31.17 | 31.57 | 1,392,404 | -0.14(-0.46%) |
Mar 09, 2009 | 31.50 | 32.41 | 31.45 | 31.71 | 506,892 | +0.23(+0.73%) |
Mar 06, 2009 | 31.68 | 32.12 | 31.07 | 31.48 | 758,566 | +0.07(+0.24%) |
Mar 05, 2009 | 32.31 | 32.58 | 31.16 | 31.41 | 607,744 | -1.41(-4.30%) |
Mar 04, 2009 | 32.09 | 33.20 | 31.75 | 32.81 | 804,570 | +1.30(+4.14%) |