Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 29.89 | 30.13 | 29.28 | 30.08 | 22,900,578 | +0.44(+1.49%) |
May 28, 2009 | 29.60 | 29.82 | 28.83 | 29.64 | 20,122,154 | +0.36(+1.23%) |
May 27, 2009 | 29.82 | 30.15 | 29.13 | 29.28 | 30,688,602 | -0.59(-1.99%) |
May 26, 2009 | 28.11 | 30.06 | 28.10 | 29.88 | 29,270,858 | +1.37(+4.79%) |
May 22, 2009 | 28.75 | 29.05 | 28.44 | 28.51 | 16,631,965 | -0.26(-0.91%) |
May 21, 2009 | 28.98 | 29.38 | 28.29 | 28.77 | 24,071,582 | -0.61(-2.07%) |
May 20, 2009 | 29.38 | 29.82 | 28.85 | 29.38 | 20,429,620 | +0.16(+0.54%) |
May 19, 2009 | 28.81 | 29.51 | 28.47 | 29.22 | 21,084,454 | +0.24(+0.83%) |
May 18, 2009 | 28.35 | 29.11 | 28.25 | 28.98 | 23,183,744 | +0.88(+3.12%) |
May 15, 2009 | 27.85 | 28.41 | 27.74 | 28.10 | 21,692,794 | +0.13(+0.47%) |
May 14, 2009 | 27.75 | 28.20 | 27.63 | 27.97 | 20,152,792 | +0.42(+1.53%) |
May 13, 2009 | 27.99 | 28.08 | 27.50 | 27.55 | 27,727,256 | -0.70(-2.47%) |
May 12, 2009 | 28.95 | 29.15 | 27.90 | 28.25 | 24,335,756 | -0.68(-2.36%) |
May 11, 2009 | 28.71 | 29.35 | 28.17 | 28.93 | 18,393,296 | +0.09(+0.31%) |
May 08, 2009 | 29.56 | 29.75 | 28.52 | 28.84 | 27,921,212 | -0.38(-1.30%) |
May 07, 2009 | 30.20 | 30.49 | 28.79 | 29.22 | 28,961,818 | -0.96(-3.18%) |
May 06, 2009 | 30.29 | 30.51 | 29.55 | 30.18 | 24,332,368 | +0.17(+0.55%) |
May 05, 2009 | 30.01 | 30.08 | 29.45 | 30.02 | 22,666,362 | +0.10(+0.32%) |
May 04, 2009 | 29.65 | 30.33 | 29.56 | 29.92 | 23,343,778 | +0.48(+1.62%) |
May 01, 2009 | 29.20 | 29.51 | 28.64 | 29.44 | 20,794,166 | +0.23(+0.80%) |
Apr 30, 2009 | 29.91 | 30.06 | 28.79 | 29.21 | 32,920,536 | -0.52(-1.76%) |
Apr 29, 2009 | 29.39 | 30.06 | 28.99 | 29.73 | 25,982,754 | +0.58(+1.99%) |
Apr 28, 2009 | 29.42 | 30.04 | 29.04 | 29.15 | 25,437,024 | -0.64(-2.15%) |
Apr 27, 2009 | 29.23 | 30.77 | 29.19 | 29.79 | 55,322,472 | +1.25(+4.38%) |
Apr 24, 2009 | 28.19 | 28.73 | 27.61 | 28.55 | 27,445,934 | +0.43(+1.55%) |
Apr 23, 2009 | 28.37 | 28.48 | 27.41 | 28.11 | 32,312,166 | +0.42(+1.52%) |
Apr 22, 2009 | 27.61 | 28.37 | 27.50 | 27.69 | 36,105,084 | -0.10(-0.37%) |
Apr 21, 2009 | 27.34 | 27.84 | 27.11 | 27.79 | 26,588,388 | +0.44(+1.61%) |
Apr 20, 2009 | 27.68 | 27.92 | 27.10 | 27.35 | 26,099,914 | -0.93(-3.29%) |
Apr 17, 2009 | 28.72 | 28.82 | 28.12 | 28.28 | 29,959,800 | -0.46(-1.58%) |
Apr 16, 2009 | 28.44 | 28.79 | 28.12 | 28.74 | 27,611,982 | +0.51(+1.81%) |
Apr 15, 2009 | 27.83 | 28.26 | 27.69 | 28.23 | 22,371,274 | +0.07(+0.25%) |
Apr 14, 2009 | 28.15 | 28.41 | 27.88 | 28.16 | 22,951,280 | -0.06(-0.20%) |
Apr 13, 2009 | 28.26 | 28.39 | 27.97 | 28.21 | 18,954,616 | -0.53(-1.85%) |
Apr 09, 2009 | 28.14 | 28.99 | 28.08 | 28.75 | 30,475,456 | +0.99(+3.56%) |
Apr 08, 2009 | 27.53 | 27.96 | 27.28 | 27.76 | 23,794,432 | +0.59(+2.19%) |
Apr 07, 2009 | 27.70 | 27.79 | 26.92 | 27.17 | 23,200,090 | -0.90(-3.20%) |
Apr 06, 2009 | 27.92 | 28.08 | 27.38 | 28.06 | 24,454,482 | -0.37(-1.29%) |
Apr 03, 2009 | 28.63 | 28.63 | 28.04 | 28.43 | 26,622,142 | -0.08(-0.29%) |
Apr 02, 2009 | 27.57 | 28.66 | 27.41 | 28.51 | 49,983,044 | +1.12(+4.11%) |
Apr 01, 2009 | 26.41 | 27.44 | 26.27 | 27.39 | 29,460,638 | +0.53(+1.98%) |
Mar 31, 2009 | 26.56 | 27.34 | 26.39 | 26.85 | 40,122,064 | +0.72(+2.75%) |
Mar 30, 2009 | 26.32 | 26.62 | 25.76 | 26.14 | 26,445,598 | -1.15(-4.22%) |
Mar 26, 2009 | 26.76 | 27.40 | 26.72 | 27.29 | 34,291,016 | +0.72(+2.70%) |
Mar 25, 2009 | 26.32 | 26.90 | 25.79 | 26.57 | 35,377,404 | +0.32(+1.24%) |
Mar 24, 2009 | 26.53 | 26.63 | 26.06 | 26.25 | 26,183,430 | -0.55(-2.03%) |
Mar 23, 2009 | 26.10 | 26.94 | 25.88 | 26.79 | 32,560,382 | +1.21(+4.75%) |
Mar 20, 2009 | 25.98 | 26.26 | 25.29 | 25.58 | 40,545,304 | -0.40(-1.54%) |
Mar 19, 2009 | 26.27 | 26.42 | 25.82 | 25.98 | 36,463,716 | -0.21(-0.82%) |
Mar 18, 2009 | 25.36 | 26.64 | 25.35 | 26.19 | 38,234,452 | +0.44(+1.72%) |
Mar 17, 2009 | 25.05 | 25.78 | 24.84 | 25.75 | 29,547,706 | +1.01(+4.10%) |
Mar 16, 2009 | 25.45 | 25.51 | 24.67 | 24.74 | 22,434,570 | -0.63(-2.48%) |
Mar 13, 2009 | 25.28 | 25.42 | 24.79 | 25.36 | 25,680,468 | -0.03(-0.11%) |
Mar 12, 2009 | 24.47 | 25.52 | 24.38 | 25.39 | 39,561,576 | +0.99(+4.07%) |
Mar 11, 2009 | 24.44 | 24.67 | 23.85 | 24.40 | 34,278,980 | -0.01(-0.03%) |
Mar 10, 2009 | 23.12 | 24.43 | 23.03 | 24.40 | 48,452,212 | +1.63(+7.15%) |
Mar 09, 2009 | 22.98 | 23.87 | 22.65 | 22.78 | 33,100,706 | -0.43(-1.87%) |
Mar 06, 2009 | 23.98 | 24.20 | 22.55 | 23.21 | 48,406,388 | -0.69(-2.89%) |
Mar 05, 2009 | 23.85 | 24.47 | 23.81 | 23.90 | 39,516,296 | -0.08(-0.32%) |
Mar 04, 2009 | 23.56 | 24.34 | 23.38 | 23.98 | 37,421,056 | +1.35(+5.95%) |