Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 36.05 | 36.68 | 35.92 | 36.58 | 2,332,632 | +0.59(+1.63%) |
May 28, 2009 | 35.96 | 36.41 | 35.58 | 35.99 | 2,462,619 | +0.18(+0.50%) |
May 27, 2009 | 36.01 | 36.44 | 35.80 | 35.81 | 2,932,365 | -0.15(-0.42%) |
May 26, 2009 | 36.03 | 36.38 | 35.00 | 35.96 | 4,622,878 | -0.38(-1.05%) |
May 22, 2009 | 35.83 | 36.56 | 35.59 | 36.35 | 2,611,307 | +0.52(+1.44%) |
May 21, 2009 | 36.13 | 36.22 | 35.31 | 35.83 | 3,528,316 | -0.44(-1.23%) |
May 20, 2009 | 34.80 | 36.38 | 34.65 | 36.28 | 5,537,338 | +1.66(+4.80%) |
May 19, 2009 | 34.93 | 35.13 | 34.53 | 34.61 | 3,676,181 | -0.32(-0.92%) |
May 18, 2009 | 34.44 | 35.05 | 34.02 | 34.93 | 4,459,263 | +0.75(+2.18%) |
May 15, 2009 | 35.08 | 35.12 | 34.07 | 34.19 | 4,390,818 | -0.90(-2.56%) |
May 14, 2009 | 35.23 | 35.82 | 34.75 | 35.08 | 3,980,850 | -0.42(-1.18%) |
May 13, 2009 | 35.59 | 36.25 | 35.37 | 35.50 | 3,734,355 | -0.65(-1.79%) |
May 12, 2009 | 36.53 | 36.87 | 35.73 | 36.15 | 3,969,815 | +0.11(+0.30%) |
May 11, 2009 | 36.25 | 36.45 | 35.88 | 36.04 | 4,578,852 | -0.67(-1.82%) |
May 08, 2009 | 35.58 | 36.95 | 35.00 | 36.71 | 4,783,524 | +1.53(+4.35%) |
May 07, 2009 | 33.75 | 35.68 | 33.39 | 35.18 | 6,755,826 | +1.62(+4.82%) |
May 06, 2009 | 34.19 | 34.46 | 33.35 | 33.56 | 4,392,437 | -0.37(-1.10%) |
May 05, 2009 | 34.44 | 36.26 | 33.78 | 33.94 | 8,840,556 | -0.83(-2.38%) |
May 04, 2009 | 34.40 | 34.76 | 33.66 | 34.76 | 4,720,441 | +1.05(+3.11%) |
May 01, 2009 | 33.11 | 33.82 | 32.70 | 33.72 | 3,030,329 | +0.83(+2.51%) |
Apr 30, 2009 | 33.33 | 34.30 | 32.62 | 32.89 | 2,764,338 | -0.70(-2.09%) |
Apr 29, 2009 | 30.86 | 34.00 | 30.69 | 33.59 | 5,226,433 | +1.18(+3.65%) |
Apr 28, 2009 | 32.74 | 33.21 | 32.32 | 32.41 | 2,423,305 | -0.39(-1.19%) |
Apr 27, 2009 | 31.85 | 33.05 | 31.51 | 32.80 | 2,780,946 | +0.93(+2.93%) |
Apr 24, 2009 | 31.49 | 32.00 | 31.32 | 31.87 | 2,334,085 | +0.53(+1.70%) |
Apr 23, 2009 | 31.88 | 32.22 | 30.99 | 31.33 | 4,098,050 | -0.36(-1.12%) |
Apr 22, 2009 | 31.22 | 32.18 | 31.17 | 31.69 | 3,284,316 | +0.19(+0.59%) |
Apr 21, 2009 | 31.81 | 31.95 | 31.16 | 31.50 | 2,928,119 | -0.26(-0.81%) |
Apr 20, 2009 | 31.80 | 32.52 | 31.63 | 31.76 | 2,636,413 | -0.50(-1.54%) |
Apr 17, 2009 | 32.56 | 32.89 | 31.78 | 32.26 | 4,622,519 | +0.01(+0.03%) |
Apr 16, 2009 | 31.82 | 32.56 | 31.82 | 32.25 | 3,587,376 | +0.52(+1.62%) |
Apr 15, 2009 | 31.57 | 32.05 | 31.16 | 31.73 | 4,681,712 | +0.04(+0.14%) |
Apr 14, 2009 | 31.00 | 31.88 | 30.59 | 31.69 | 2,822,318 | +0.39(+1.25%) |
Apr 13, 2009 | 31.13 | 31.44 | 30.78 | 31.30 | 2,191,017 | -0.05(-0.17%) |
Apr 09, 2009 | 31.57 | 31.61 | 30.43 | 31.35 | 3,635,271 | +1.00(+3.28%) |
Apr 08, 2009 | 30.38 | 30.70 | 30.01 | 30.36 | 2,900,463 | +0.25(+0.83%) |
Apr 07, 2009 | 29.91 | 30.40 | 29.45 | 30.11 | 4,440,563 | -0.15(-0.50%) |
Apr 06, 2009 | 29.95 | 30.53 | 29.89 | 30.26 | 7,657,443 | +0.13(+0.44%) |
Apr 03, 2009 | 31.55 | 31.56 | 29.69 | 30.12 | 5,541,687 | -1.35(-4.29%) |
Apr 02, 2009 | 31.32 | 31.79 | 31.17 | 31.48 | 4,255,824 | +0.62(+2.02%) |
Apr 01, 2009 | 30.44 | 31.06 | 29.95 | 30.85 | 3,902,167 | -0.29(-0.94%) |
Mar 31, 2009 | 31.87 | 31.92 | 30.68 | 31.15 | 5,493,954 | -0.96(-2.99%) |
Mar 30, 2009 | 32.37 | 32.37 | 31.47 | 32.11 | 2,878,568 | -0.46(-1.42%) |
Mar 26, 2009 | 33.00 | 33.11 | 32.13 | 32.57 | 4,115,411 | -0.13(-0.41%) |
Mar 25, 2009 | 32.57 | 32.97 | 31.83 | 32.70 | 3,263,092 | +0.46(+1.43%) |
Mar 24, 2009 | 31.87 | 32.65 | 31.87 | 32.24 | 2,435,392 | +0.03(+0.08%) |
Mar 23, 2009 | 31.55 | 32.25 | 31.55 | 32.21 | 3,133,688 | +1.08(+3.45%) |
Mar 20, 2009 | 32.08 | 32.08 | 31.08 | 31.14 | 3,418,340 | -1.06(-3.29%) |
Mar 19, 2009 | 32.00 | 32.31 | 31.78 | 32.20 | 3,640,498 | +0.23(+0.71%) |
Mar 18, 2009 | 31.70 | 32.66 | 31.32 | 31.97 | 5,219,694 | +0.27(+0.86%) |
Mar 17, 2009 | 31.80 | 32.03 | 30.86 | 31.70 | 4,454,726 | +0.38(+1.22%) |
Mar 16, 2009 | 31.87 | 32.53 | 31.20 | 31.32 | 3,483,756 | -0.60(-1.87%) |
Mar 13, 2009 | 31.43 | 32.28 | 31.00 | 31.91 | 0 | +0.67(+2.13%) |
Mar 12, 2009 | 31.42 | 32.03 | 29.68 | 31.24 | 9,994,307 | +0.34(+1.09%) |
Mar 11, 2009 | 37.15 | 37.32 | 30.60 | 30.91 | 15,551,121 | -6.36(-17.06%) |
Mar 10, 2009 | 35.20 | 37.28 | 34.36 | 37.26 | 5,766,586 | +2.70(+7.82%) |
Mar 09, 2009 | 34.60 | 34.95 | 34.09 | 34.56 | 3,609,334 | -0.44(-1.27%) |
Mar 06, 2009 | 35.45 | 35.96 | 34.18 | 35.00 | 0 | -0.08(-0.23%) |
Mar 05, 2009 | 35.32 | 35.88 | 34.81 | 35.08 | 3,902,344 | -1.05(-2.90%) |
Mar 04, 2009 | 35.75 | 36.60 | 34.68 | 36.13 | 3,665,526 | +0.87(+2.47%) |