Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 40.04 | 40.04 | 38.52 | 39.27 | 864,636 | +0.56(+1.46%) |
May 28, 2009 | 37.93 | 39.20 | 37.24 | 38.71 | 741,251 | +1.57(+4.22%) |
May 27, 2009 | 38.23 | 38.37 | 37.05 | 37.14 | 621,468 | -1.13(-2.95%) |
May 26, 2009 | 37.21 | 38.28 | 36.27 | 38.27 | 916,567 | +0.94(+2.53%) |
May 22, 2009 | 38.36 | 38.69 | 37.17 | 37.32 | 1,148,070 | -0.54(-1.43%) |
May 21, 2009 | 36.09 | 37.95 | 35.42 | 37.86 | 1,717,352 | +1.80(+4.98%) |
May 20, 2009 | 34.58 | 36.43 | 34.57 | 36.07 | 1,687,432 | +1.78(+5.19%) |
May 19, 2009 | 33.65 | 34.72 | 33.02 | 34.29 | 1,073,074 | +0.73(+2.16%) |
May 18, 2009 | 33.72 | 33.73 | 32.69 | 33.56 | 999,496 | -0.14(-0.43%) |
May 15, 2009 | 33.74 | 34.61 | 33.33 | 33.71 | 791,029 | -0.50(-1.45%) |
May 14, 2009 | 34.26 | 34.65 | 33.13 | 34.20 | 858,154 | -0.03(-0.10%) |
May 13, 2009 | 34.91 | 35.50 | 33.60 | 34.24 | 1,171,513 | -1.05(-2.99%) |
May 12, 2009 | 33.82 | 35.39 | 33.55 | 35.29 | 1,175,619 | +2.30(+6.98%) |
May 11, 2009 | 33.34 | 33.55 | 32.42 | 32.99 | 762,042 | -0.66(-1.96%) |
May 08, 2009 | 33.80 | 34.55 | 33.09 | 33.65 | 1,028,937 | +0.18(+0.53%) |
May 07, 2009 | 34.24 | 34.28 | 33.23 | 33.47 | 887,420 | +0.27(+0.81%) |
May 06, 2009 | 32.27 | 33.35 | 32.25 | 33.20 | 964,813 | +1.26(+3.93%) |
May 05, 2009 | 32.47 | 32.68 | 31.55 | 31.94 | 805,951 | +0.00(+0.00%) |
May 04, 2009 | 30.59 | 31.99 | 30.59 | 31.94 | 1,131,472 | +1.43(+4.67%) |
May 01, 2009 | 30.34 | 31.29 | 30.13 | 30.52 | 1,111,928 | +0.03(+0.08%) |
Apr 30, 2009 | 30.60 | 30.77 | 30.00 | 30.49 | 2,068,228 | -0.53(-1.71%) |
Apr 29, 2009 | 31.07 | 31.72 | 30.46 | 31.02 | 1,223,958 | +0.25(+0.82%) |
Apr 28, 2009 | 31.00 | 31.26 | 30.41 | 30.77 | 791,588 | -0.63(-2.01%) |
Apr 27, 2009 | 31.71 | 32.04 | 30.95 | 31.40 | 1,020,835 | -0.69(-2.15%) |
Apr 24, 2009 | 31.05 | 32.55 | 30.91 | 32.10 | 1,838,600 | +1.48(+4.82%) |
Apr 23, 2009 | 29.54 | 31.20 | 29.52 | 30.62 | 1,712,632 | +1.10(+3.74%) |
Apr 22, 2009 | 29.59 | 30.20 | 28.99 | 29.51 | 1,062,636 | +0.08(+0.29%) |
Apr 21, 2009 | 31.24 | 31.38 | 28.92 | 29.43 | 1,547,720 | -1.48(-4.80%) |
Apr 20, 2009 | 30.16 | 31.41 | 29.68 | 30.91 | 2,025,109 | +1.32(+4.44%) |
Apr 17, 2009 | 30.35 | 30.35 | 28.81 | 29.60 | 2,444,739 | -0.73(-2.39%) |
Apr 16, 2009 | 31.62 | 31.78 | 30.11 | 30.32 | 1,402,764 | -0.49(-1.59%) |
Apr 15, 2009 | 30.83 | 31.71 | 30.52 | 30.81 | 1,054,526 | -0.04(-0.14%) |
Apr 14, 2009 | 31.44 | 31.88 | 30.71 | 30.86 | 1,331,036 | -0.52(-1.67%) |
Apr 13, 2009 | 32.00 | 32.04 | 31.16 | 31.38 | 1,410,842 | +0.18(+0.57%) |
Apr 09, 2009 | 31.66 | 31.88 | 31.11 | 31.20 | 2,333,298 | -0.85(-2.66%) |
Apr 08, 2009 | 32.38 | 32.58 | 31.78 | 32.05 | 6,270,811 | -0.60(-1.83%) |
Apr 07, 2009 | 34.31 | 35.05 | 32.63 | 32.65 | 1,918,114 | -1.52(-4.44%) |
Apr 06, 2009 | 35.49 | 35.54 | 33.06 | 34.17 | 1,636,205 | -2.45(-6.68%) |
Apr 03, 2009 | 39.74 | 40.05 | 35.89 | 36.62 | 1,827,013 | -3.18(-7.99%) |
Apr 02, 2009 | 40.45 | 40.66 | 39.21 | 39.79 | 1,654,922 | -1.19(-2.90%) |
Apr 01, 2009 | 39.63 | 41.06 | 39.63 | 40.98 | 1,335,068 | +1.55(+3.94%) |
Mar 31, 2009 | 37.94 | 39.63 | 37.26 | 39.43 | 1,054,928 | +1.86(+4.94%) |
Mar 30, 2009 | 36.93 | 38.32 | 36.52 | 37.58 | 685,705 | -1.40(-3.59%) |
Mar 26, 2009 | 39.20 | 39.30 | 38.24 | 38.98 | 860,391 | +0.13(+0.33%) |
Mar 25, 2009 | 36.92 | 38.85 | 36.37 | 38.85 | 1,142,895 | +1.94(+5.25%) |
Mar 24, 2009 | 37.69 | 37.90 | 36.47 | 36.91 | 829,642 | -1.35(-3.53%) |
Mar 23, 2009 | 38.18 | 38.98 | 37.87 | 38.26 | 877,773 | +0.00(+0.00%) |
Mar 20, 2009 | 37.87 | 38.33 | 37.15 | 38.26 | 1,321,143 | +0.48(+1.27%) |
Mar 19, 2009 | 36.24 | 38.09 | 36.24 | 37.78 | 1,227,848 | +2.18(+6.14%) |
Mar 18, 2009 | 32.44 | 35.70 | 31.71 | 35.59 | 1,449,464 | +2.86(+8.73%) |
Mar 17, 2009 | 32.71 | 32.79 | 31.88 | 32.74 | 338,106 | -0.08(-0.26%) |
Mar 16, 2009 | 33.47 | 33.47 | 32.58 | 32.82 | 421,455 | -0.59(-1.77%) |
Mar 13, 2009 | 33.32 | 33.88 | 32.89 | 33.41 | 302,071 | +0.30(+0.89%) |
Mar 12, 2009 | 32.15 | 33.26 | 31.93 | 33.12 | 646,883 | +1.13(+3.53%) |
Mar 11, 2009 | 31.13 | 32.55 | 30.79 | 31.99 | 706,319 | +1.21(+3.95%) |
Mar 10, 2009 | 31.94 | 32.17 | 30.16 | 30.77 | 1,220,282 | -1.45(-4.50%) |
Mar 09, 2009 | 33.58 | 33.76 | 32.04 | 32.22 | 511,451 | -1.64(-4.83%) |
Mar 06, 2009 | 34.15 | 34.79 | 33.21 | 33.86 | 721,966 | -0.11(-0.32%) |
Mar 05, 2009 | 32.67 | 34.16 | 32.58 | 33.97 | 884,984 | +1.12(+3.41%) |
Mar 04, 2009 | 33.23 | 33.87 | 32.54 | 32.85 | 709,070 | +0.80(+2.50%) |