Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 39.12 | 39.71 | 38.56 | 39.65 | 3,161,055 | +0.51(+1.30%) |
May 28, 2009 | 39.10 | 39.18 | 38.40 | 39.14 | 4,503,366 | +0.59(+1.53%) |
May 27, 2009 | 40.23 | 40.41 | 38.53 | 38.55 | 5,020,985 | -1.71(-4.25%) |
May 26, 2009 | 38.81 | 40.26 | 38.62 | 40.26 | 4,689,653 | +1.31(+3.36%) |
May 22, 2009 | 38.79 | 39.55 | 38.37 | 38.95 | 4,275,178 | +0.39(+1.01%) |
May 21, 2009 | 38.25 | 38.83 | 38.03 | 38.56 | 4,396,390 | +0.45(+1.18%) |
May 20, 2009 | 39.27 | 39.51 | 38.00 | 38.11 | 5,204,500 | -0.60(-1.55%) |
May 19, 2009 | 40.19 | 40.20 | 38.70 | 38.71 | 4,796,098 | -1.66(-4.11%) |
May 18, 2009 | 39.66 | 40.50 | 38.50 | 40.37 | 5,449,555 | +1.00(+2.54%) |
May 17, 2009 | 40.10 | 40.10 | 38.81 | 39.37 | 596,108 | +0.43(+1.10%) |
May 15, 2009 | 40.10 | 40.10 | 38.81 | 38.94 | 3,881,914 | -1.24(-3.09%) |
May 14, 2009 | 38.94 | 40.34 | 38.82 | 40.18 | 4,601,108 | +1.28(+3.29%) |
May 13, 2009 | 38.71 | 40.09 | 38.52 | 38.90 | 4,532,656 | -0.31(-0.79%) |
May 12, 2009 | 40.15 | 40.16 | 39.02 | 39.21 | 4,815,879 | -0.30(-0.76%) |
May 11, 2009 | 39.90 | 40.77 | 39.35 | 39.51 | 5,253,348 | -1.37(-3.35%) |
May 08, 2009 | 40.07 | 41.01 | 39.48 | 40.88 | 5,531,169 | +1.18(+2.97%) |
May 07, 2009 | 40.25 | 41.00 | 39.32 | 39.70 | 7,247,387 | -0.43(-1.07%) |
May 06, 2009 | 40.22 | 40.57 | 39.51 | 40.13 | 6,336,103 | +0.57(+1.44%) |
May 05, 2009 | 39.03 | 39.94 | 38.78 | 39.56 | 4,660,477 | +0.17(+0.43%) |
May 04, 2009 | 39.17 | 39.55 | 38.18 | 39.39 | 7,715,416 | +0.84(+2.18%) |
May 01, 2009 | 38.82 | 39.60 | 38.29 | 38.55 | 5,812,243 | -0.40(-1.03%) |
Apr 30, 2009 | 41.09 | 41.09 | 38.54 | 38.95 | 9,102,313 | -1.43(-3.54%) |
Apr 29, 2009 | 40.19 | 40.72 | 40.07 | 40.38 | 6,643,058 | +0.47(+1.18%) |
Apr 28, 2009 | 39.79 | 40.89 | 39.72 | 39.91 | 4,493,062 | -0.31(-0.77%) |
Apr 27, 2009 | 39.65 | 41.02 | 39.65 | 40.22 | 5,312,057 | -0.14(-0.35%) |
Apr 24, 2009 | 41.89 | 41.91 | 40.31 | 40.36 | 8,817,061 | -0.10(-0.25%) |
Apr 23, 2009 | 40.63 | 41.10 | 39.70 | 40.46 | 5,643,902 | -0.12(-0.30%) |
Apr 22, 2009 | 41.37 | 41.91 | 40.41 | 40.58 | 6,012,576 | -1.95(-4.58%) |
Apr 21, 2009 | 40.09 | 42.54 | 40.06 | 42.53 | 5,120,371 | +2.21(+5.48%) |
Apr 20, 2009 | 41.25 | 42.56 | 40.28 | 40.32 | 5,198,262 | -1.87(-4.43%) |
Apr 17, 2009 | 43.45 | 43.45 | 41.77 | 42.19 | 6,028,744 | -1.09(-2.52%) |
Apr 16, 2009 | 44.15 | 44.35 | 42.50 | 43.28 | 3,616,579 | -0.50(-1.14%) |
Apr 15, 2009 | 41.49 | 43.87 | 41.05 | 43.78 | 3,403,073 | +2.01(+4.81%) |
Apr 14, 2009 | 42.93 | 43.35 | 41.60 | 41.77 | 4,805,546 | -2.27(-5.15%) |
Apr 13, 2009 | 42.29 | 44.22 | 42.00 | 44.04 | 4,069,911 | +1.18(+2.75%) |
Apr 09, 2009 | 43.22 | 43.90 | 40.73 | 42.86 | 6,300,788 | +0.82(+1.95%) |
Apr 08, 2009 | 41.34 | 42.10 | 41.02 | 42.04 | 3,674,028 | +1.06(+2.59%) |
Apr 07, 2009 | 41.12 | 41.84 | 40.90 | 40.98 | 4,515,054 | -0.81(-1.94%) |
Apr 06, 2009 | 42.47 | 42.84 | 41.66 | 41.79 | 4,163,828 | -1.24(-2.88%) |
Apr 03, 2009 | 42.58 | 43.05 | 41.62 | 43.03 | 5,070,242 | +0.44(+1.03%) |
Apr 02, 2009 | 43.56 | 44.19 | 42.30 | 42.59 | 5,922,655 | -0.06(-0.14%) |
Apr 01, 2009 | 41.75 | 42.80 | 41.24 | 42.65 | 4,941,315 | +0.33(+0.78%) |
Mar 31, 2009 | 41.35 | 42.57 | 40.80 | 42.32 | 5,354,035 | +1.46(+3.57%) |
Mar 30, 2009 | 40.65 | 41.94 | 40.27 | 40.86 | 6,344,225 | -0.93(-2.23%) |
Mar 26, 2009 | 42.03 | 42.15 | 40.60 | 41.79 | 4,287,988 | +0.10(+0.24%) |
Mar 25, 2009 | 40.66 | 42.10 | 39.69 | 41.69 | 5,366,140 | +0.89(+2.18%) |
Mar 24, 2009 | 41.70 | 42.79 | 40.32 | 40.80 | 4,966,993 | -2.31(-5.36%) |
Mar 23, 2009 | 40.95 | 43.11 | 40.86 | 43.11 | 6,463,970 | +2.41(+5.92%) |
Mar 20, 2009 | 41.66 | 42.43 | 40.56 | 40.70 | 5,713,764 | -1.00(-2.40%) |
Mar 19, 2009 | 43.04 | 43.39 | 41.03 | 41.70 | 7,569,652 | -0.78(-1.84%) |
Mar 18, 2009 | 39.42 | 42.52 | 38.72 | 42.48 | 8,972,392 | +2.32(+5.78%) |
Mar 17, 2009 | 37.48 | 40.17 | 37.05 | 40.16 | 5,387,748 | +2.62(+6.98%) |
Mar 16, 2009 | 38.31 | 39.41 | 37.47 | 37.54 | 6,226,566 | -0.12(-0.32%) |
Mar 13, 2009 | 37.40 | 37.77 | 36.46 | 37.66 | 0 | +0.53(+1.43%) |
Mar 12, 2009 | 35.56 | 37.53 | 34.70 | 37.13 | 6,094,827 | +1.47(+4.12%) |
Mar 11, 2009 | 37.37 | 37.37 | 34.95 | 35.66 | 5,928,159 | -1.07(-2.91%) |
Mar 10, 2009 | 35.80 | 36.80 | 34.54 | 36.73 | 6,116,724 | +1.73(+4.94%) |
Mar 09, 2009 | 35.02 | 36.18 | 34.44 | 35.00 | 4,697,827 | -0.73(-2.04%) |
Mar 06, 2009 | 35.46 | 35.93 | 34.59 | 35.73 | 0 | +0.49(+1.39%) |
Mar 05, 2009 | 36.09 | 36.64 | 34.70 | 35.24 | 5,496,039 | -1.81(-4.89%) |
Mar 04, 2009 | 36.49 | 37.89 | 35.59 | 37.05 | 4,093,227 | -1.19(-3.11%) |