Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 35.21 | 35.78 | 34.89 | 35.55 | 11,780,597 | +1.11(+3.21%) |
May 28, 2009 | 33.69 | 34.93 | 33.69 | 34.45 | 9,051,855 | +1.08(+3.23%) |
May 27, 2009 | 34.29 | 34.80 | 33.33 | 33.37 | 9,953,801 | -0.96(-2.80%) |
May 26, 2009 | 33.31 | 34.50 | 32.95 | 34.33 | 10,542,557 | +0.11(+0.32%) |
May 22, 2009 | 34.23 | 34.62 | 33.91 | 34.22 | 9,362,491 | +0.31(+0.90%) |
May 21, 2009 | 33.04 | 34.01 | 32.16 | 33.91 | 12,901,213 | +0.78(+2.35%) |
May 20, 2009 | 32.05 | 33.62 | 32.05 | 33.14 | 10,058,147 | +1.44(+4.54%) |
May 19, 2009 | 30.98 | 32.15 | 30.66 | 31.70 | 7,752,988 | +0.86(+2.78%) |
May 18, 2009 | 31.27 | 31.28 | 30.27 | 30.84 | 8,430,754 | -0.18(-0.59%) |
May 15, 2009 | 31.73 | 32.05 | 30.67 | 31.02 | 9,066,726 | -0.75(-2.36%) |
May 14, 2009 | 31.15 | 31.96 | 30.50 | 31.77 | 8,820,006 | +0.52(+1.65%) |
May 13, 2009 | 31.67 | 32.55 | 31.01 | 31.25 | 9,481,298 | -0.99(-3.07%) |
May 12, 2009 | 31.47 | 32.54 | 31.35 | 32.24 | 9,755,379 | +1.17(+3.77%) |
May 11, 2009 | 31.58 | 31.66 | 30.37 | 31.07 | 7,327,136 | -0.78(-2.44%) |
May 08, 2009 | 31.12 | 31.95 | 30.76 | 31.85 | 8,145,758 | +0.89(+2.89%) |
May 07, 2009 | 31.38 | 32.12 | 30.77 | 30.95 | 9,861,317 | -0.09(-0.28%) |
May 06, 2009 | 30.42 | 31.14 | 30.18 | 31.04 | 8,357,854 | +1.11(+3.72%) |
May 05, 2009 | 30.10 | 30.37 | 29.54 | 29.93 | 7,178,095 | +0.63(+2.16%) |
May 04, 2009 | 29.71 | 29.82 | 29.30 | 29.30 | 7,978,899 | +1.12(+3.98%) |
May 01, 2009 | 29.11 | 29.11 | 27.90 | 28.17 | 8,295,599 | -1.10(-3.75%) |
Apr 30, 2009 | 29.00 | 29.36 | 28.39 | 29.27 | 9,425,484 | -0.34(-1.15%) |
Apr 29, 2009 | 29.89 | 29.94 | 29.11 | 29.62 | 5,615,980 | +0.50(+1.72%) |
Apr 28, 2009 | 29.48 | 29.85 | 28.95 | 29.11 | 7,402,631 | -1.21(-3.98%) |
Apr 27, 2009 | 29.72 | 30.59 | 29.43 | 30.32 | 10,714,237 | +0.28(+0.94%) |
Apr 24, 2009 | 28.58 | 30.16 | 28.41 | 30.04 | 11,160,656 | +1.86(+6.61%) |
Apr 23, 2009 | 27.96 | 28.81 | 27.57 | 28.17 | 11,103,076 | +0.26(+0.94%) |
Apr 22, 2009 | 28.19 | 28.57 | 27.77 | 27.91 | 9,368,502 | -0.37(-1.31%) |
Apr 21, 2009 | 29.03 | 29.10 | 27.64 | 28.28 | 8,210,370 | -0.13(-0.46%) |
Apr 20, 2009 | 28.21 | 29.10 | 28.01 | 28.41 | 11,361,435 | +0.67(+2.41%) |
Apr 17, 2009 | 28.95 | 29.09 | 27.31 | 27.75 | 13,487,238 | -1.21(-4.17%) |
Apr 16, 2009 | 30.44 | 30.66 | 28.79 | 28.95 | 9,955,429 | -1.82(-5.91%) |
Apr 15, 2009 | 30.46 | 31.08 | 30.20 | 30.77 | 7,413,845 | +0.33(+1.08%) |
Apr 14, 2009 | 30.62 | 31.16 | 30.42 | 30.44 | 7,864,156 | -0.17(-0.55%) |
Apr 13, 2009 | 31.07 | 31.22 | 30.19 | 30.61 | 7,204,416 | +0.22(+0.72%) |
Apr 09, 2009 | 30.55 | 30.90 | 30.19 | 30.39 | 6,218,077 | -0.09(-0.29%) |
Apr 08, 2009 | 31.51 | 31.51 | 29.97 | 30.48 | 7,644,244 | -0.52(-1.69%) |
Apr 07, 2009 | 31.54 | 31.78 | 30.84 | 31.00 | 8,839,206 | -0.13(-0.42%) |
Apr 06, 2009 | 31.03 | 31.24 | 29.87 | 31.14 | 12,298,474 | -0.79(-2.48%) |
Apr 03, 2009 | 33.59 | 33.99 | 31.44 | 31.93 | 13,411,757 | -1.71(-5.08%) |
Apr 02, 2009 | 33.85 | 33.85 | 32.85 | 33.64 | 13,845,084 | -0.84(-2.45%) |
Apr 01, 2009 | 32.90 | 34.52 | 32.42 | 34.48 | 12,519,156 | +1.92(+5.90%) |
Mar 31, 2009 | 33.38 | 33.38 | 32.15 | 32.56 | 9,919,269 | -0.39(-1.19%) |
Mar 30, 2009 | 32.60 | 33.84 | 32.30 | 32.95 | 9,822,464 | -1.16(-3.41%) |
Mar 26, 2009 | 33.53 | 34.42 | 33.25 | 34.12 | 12,703,561 | +0.76(+2.27%) |
Mar 25, 2009 | 31.94 | 33.61 | 31.60 | 33.36 | 14,557,166 | +1.44(+4.51%) |
Mar 24, 2009 | 31.71 | 32.41 | 30.84 | 31.92 | 10,852,037 | -0.57(-1.77%) |
Mar 23, 2009 | 32.42 | 32.92 | 32.10 | 32.50 | 13,643,011 | +0.35(+1.09%) |
Mar 20, 2009 | 30.92 | 32.59 | 30.81 | 32.15 | 19,270,040 | +0.94(+3.01%) |
Mar 19, 2009 | 29.77 | 31.56 | 29.54 | 31.21 | 20,058,370 | +2.01(+6.88%) |
Mar 18, 2009 | 26.19 | 29.32 | 25.80 | 29.20 | 25,792,862 | +2.57(+9.64%) |
Mar 17, 2009 | 26.86 | 27.55 | 26.26 | 26.63 | 12,463,691 | -0.63(-2.30%) |
Mar 16, 2009 | 27.72 | 28.01 | 27.17 | 27.26 | 11,362,557 | -0.78(-2.78%) |
Mar 13, 2009 | 27.65 | 28.25 | 27.28 | 28.04 | 0 | +0.71(+2.61%) |
Mar 12, 2009 | 27.00 | 27.50 | 26.71 | 27.32 | 9,937,963 | +0.65(+2.45%) |
Mar 11, 2009 | 25.70 | 27.05 | 25.04 | 26.67 | 13,122,379 | +1.19(+4.65%) |
Mar 10, 2009 | 27.10 | 27.51 | 25.02 | 25.48 | 17,844,714 | -2.01(-7.30%) |
Mar 09, 2009 | 28.10 | 28.48 | 27.02 | 27.49 | 11,651,950 | -0.81(-2.85%) |
Mar 06, 2009 | 29.67 | 29.88 | 27.67 | 28.30 | 0 | -1.12(-3.81%) |
Mar 05, 2009 | 28.43 | 29.42 | 28.18 | 29.42 | 14,210,276 | +1.20(+4.25%) |
Mar 04, 2009 | 28.47 | 28.90 | 27.61 | 28.22 | 13,599,119 | +0.52(+1.86%) |