Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 36.83 | 38.01 | 36.51 | 37.27 | 5,480,988 | +1.30(+3.62%) |
May 28, 2009 | 34.40 | 36.09 | 34.40 | 35.97 | 6,208,293 | +2.69(+8.07%) |
May 27, 2009 | 33.95 | 33.98 | 33.13 | 33.29 | 3,367,090 | -0.41(-1.23%) |
May 26, 2009 | 32.75 | 34.23 | 32.49 | 33.70 | 3,216,185 | +0.57(+1.73%) |
May 22, 2009 | 33.82 | 33.85 | 33.03 | 33.13 | 2,575,160 | -0.68(-2.01%) |
May 21, 2009 | 32.62 | 34.15 | 31.91 | 33.80 | 4,449,897 | +1.13(+3.45%) |
May 20, 2009 | 32.25 | 33.20 | 31.85 | 32.68 | 3,717,765 | +1.33(+4.24%) |
May 19, 2009 | 30.76 | 32.01 | 30.56 | 31.35 | 3,267,641 | +0.92(+3.04%) |
May 18, 2009 | 31.75 | 31.84 | 29.94 | 30.42 | 4,778,007 | -1.81(-5.60%) |
May 15, 2009 | 32.74 | 33.99 | 31.74 | 32.23 | 2,140,243 | +0.01(+0.03%) |
May 14, 2009 | 32.21 | 32.48 | 31.00 | 32.22 | 1,865,452 | -0.30(-0.92%) |
May 13, 2009 | 32.84 | 34.24 | 32.32 | 32.52 | 3,035,720 | -0.58(-1.76%) |
May 12, 2009 | 32.50 | 33.22 | 32.21 | 33.10 | 2,606,406 | +1.22(+3.84%) |
May 11, 2009 | 31.55 | 32.18 | 31.13 | 31.88 | 2,060,305 | -0.05(-0.17%) |
May 08, 2009 | 31.65 | 31.96 | 30.91 | 31.93 | 1,984,735 | +0.56(+1.80%) |
May 07, 2009 | 32.43 | 32.43 | 30.35 | 31.37 | 3,313,292 | -0.70(-2.20%) |
May 06, 2009 | 29.93 | 32.10 | 29.88 | 32.07 | 3,649,342 | +3.44(+12.03%) |
May 05, 2009 | 29.26 | 29.31 | 28.36 | 28.63 | 1,473,906 | -0.18(-0.61%) |
May 04, 2009 | 28.05 | 28.91 | 27.82 | 28.80 | 2,030,870 | +1.47(+5.38%) |
May 01, 2009 | 27.47 | 27.77 | 26.99 | 27.33 | 1,381,077 | +0.21(+0.78%) |
Apr 30, 2009 | 27.79 | 27.79 | 26.93 | 27.12 | 2,497,224 | -1.81(-6.24%) |
Apr 29, 2009 | 28.86 | 29.30 | 28.54 | 28.93 | 1,123,211 | +0.62(+2.18%) |
Apr 28, 2009 | 28.43 | 29.00 | 28.14 | 28.31 | 2,035,509 | -0.46(-1.59%) |
Apr 27, 2009 | 28.84 | 29.49 | 28.37 | 28.77 | 1,497,014 | -0.38(-1.30%) |
Apr 24, 2009 | 28.27 | 29.29 | 28.06 | 29.15 | 2,332,654 | +1.34(+4.81%) |
Apr 23, 2009 | 27.32 | 28.39 | 27.12 | 27.81 | 2,386,631 | +0.35(+1.28%) |
Apr 22, 2009 | 26.96 | 27.88 | 26.72 | 27.46 | 1,901,412 | +0.43(+1.60%) |
Apr 21, 2009 | 27.65 | 27.82 | 26.27 | 27.02 | 2,494,801 | +0.33(+1.25%) |
Apr 20, 2009 | 26.48 | 27.24 | 26.43 | 26.69 | 2,585,426 | +0.53(+2.02%) |
Apr 17, 2009 | 27.19 | 27.24 | 25.85 | 26.16 | 3,674,379 | -0.85(-3.16%) |
Apr 16, 2009 | 28.06 | 28.10 | 26.92 | 27.02 | 2,612,746 | -0.51(-1.86%) |
Apr 15, 2009 | 27.32 | 27.83 | 27.25 | 27.53 | 1,689,146 | -0.26(-0.92%) |
Apr 14, 2009 | 28.26 | 28.49 | 27.78 | 27.78 | 2,014,973 | -1.00(-3.46%) |
Apr 13, 2009 | 28.27 | 29.67 | 27.97 | 28.78 | 2,415,585 | +1.31(+4.78%) |
Apr 09, 2009 | 28.31 | 28.72 | 27.31 | 27.46 | 2,282,972 | -1.07(-3.73%) |
Apr 08, 2009 | 29.45 | 29.49 | 28.25 | 28.53 | 2,441,030 | +0.53(+1.89%) |
Apr 07, 2009 | 28.30 | 28.91 | 27.79 | 28.00 | 2,823,018 | +0.71(+2.61%) |
Apr 06, 2009 | 26.96 | 27.49 | 26.21 | 27.29 | 3,811,146 | -0.34(-1.24%) |
Apr 03, 2009 | 28.52 | 29.10 | 26.95 | 27.63 | 5,835,979 | -2.89(-9.46%) |
Apr 02, 2009 | 31.96 | 32.19 | 30.03 | 30.52 | 4,826,283 | -3.24(-9.60%) |
Apr 01, 2009 | 33.02 | 33.79 | 32.53 | 33.76 | 2,157,363 | +1.39(+4.30%) |
Mar 31, 2009 | 32.75 | 32.92 | 31.60 | 32.37 | 2,077,844 | +0.33(+1.02%) |
Mar 30, 2009 | 31.33 | 32.55 | 31.15 | 32.04 | 2,244,623 | -1.50(-4.46%) |
Mar 26, 2009 | 34.04 | 34.15 | 32.97 | 33.54 | 2,402,460 | +0.00(+0.00%) |
Mar 25, 2009 | 32.21 | 34.10 | 31.81 | 33.54 | 3,375,436 | +1.34(+4.16%) |
Mar 24, 2009 | 31.78 | 32.78 | 31.61 | 32.20 | 2,405,184 | -0.85(-2.56%) |
Mar 23, 2009 | 33.71 | 33.81 | 32.84 | 33.05 | 3,183,328 | +0.29(+0.89%) |
Mar 20, 2009 | 32.37 | 33.43 | 32.14 | 32.76 | 5,201,778 | -0.76(-2.26%) |
Mar 19, 2009 | 32.38 | 34.33 | 32.28 | 33.51 | 8,234,169 | +0.24(+0.71%) |
Mar 18, 2009 | 29.96 | 33.49 | 29.11 | 33.28 | 6,165,107 | +2.79(+9.16%) |
Mar 17, 2009 | 29.39 | 30.55 | 28.62 | 30.48 | 4,388,118 | +0.81(+2.73%) |
Mar 16, 2009 | 29.67 | 30.41 | 29.54 | 29.67 | 2,136,182 | -0.13(-0.44%) |
Mar 13, 2009 | 30.48 | 30.63 | 29.67 | 29.81 | 0 | -0.99(-3.20%) |
Mar 12, 2009 | 28.32 | 30.90 | 28.18 | 30.79 | 5,687,392 | +2.54(+8.97%) |
Mar 11, 2009 | 27.39 | 28.35 | 27.18 | 28.26 | 6,344,262 | +1.83(+6.93%) |
Mar 10, 2009 | 26.42 | 26.87 | 25.71 | 26.43 | 3,949,352 | -0.31(-1.15%) |
Mar 09, 2009 | 26.30 | 27.00 | 26.11 | 26.73 | 3,010,654 | -0.31(-1.14%) |
Mar 06, 2009 | 26.32 | 27.96 | 26.04 | 27.04 | 0 | +1.12(+4.31%) |
Mar 05, 2009 | 24.68 | 26.14 | 24.68 | 25.92 | 2,718,299 | +0.97(+3.88%) |
Mar 04, 2009 | 26.20 | 26.21 | 24.55 | 24.96 | 3,023,535 | -0.18(-0.70%) |