Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 33.83 | 34.65 | 33.56 | 34.65 | 3,615,200 | +0.96(+2.85%) |
May 28, 2009 | 32.96 | 33.92 | 32.50 | 33.69 | 3,651,905 | +1.00(+3.06%) |
May 27, 2009 | 33.90 | 34.08 | 32.46 | 32.69 | 4,744,762 | -1.05(-3.11%) |
May 26, 2009 | 31.99 | 33.90 | 31.69 | 33.74 | 4,455,688 | +1.59(+4.95%) |
May 22, 2009 | 32.61 | 33.22 | 32.10 | 32.15 | 2,305,690 | -0.43(-1.32%) |
May 21, 2009 | 32.05 | 33.09 | 31.72 | 32.58 | 2,941,378 | -0.14(-0.43%) |
May 20, 2009 | 34.31 | 34.82 | 32.53 | 32.72 | 4,432,165 | -0.96(-2.85%) |
May 19, 2009 | 33.97 | 34.57 | 33.52 | 33.68 | 3,363,877 | -0.64(-1.86%) |
May 18, 2009 | 32.65 | 34.44 | 32.43 | 34.32 | 5,015,513 | +1.53(+4.67%) |
May 17, 2009 | 32.71 | 33.07 | 31.63 | 32.79 | 366,358 | +0.72(+2.25%) |
May 15, 2009 | 32.71 | 33.07 | 31.63 | 32.07 | 3,898,134 | -0.77(-2.34%) |
May 14, 2009 | 32.42 | 33.16 | 32.05 | 32.84 | 5,767,728 | +0.32(+0.98%) |
May 13, 2009 | 33.50 | 34.20 | 32.40 | 32.52 | 6,065,348 | -2.13(-6.15%) |
May 12, 2009 | 34.69 | 35.38 | 33.63 | 34.65 | 4,957,163 | +0.29(+0.84%) |
May 11, 2009 | 34.69 | 35.42 | 34.19 | 34.36 | 5,658,415 | -0.84(-2.39%) |
May 08, 2009 | 33.76 | 35.50 | 33.76 | 35.20 | 5,714,580 | +2.16(+6.54%) |
May 07, 2009 | 35.90 | 36.35 | 32.92 | 33.04 | 5,545,478 | -2.13(-6.06%) |
May 06, 2009 | 35.71 | 36.44 | 34.43 | 35.17 | 5,640,950 | +0.00(+0.00%) |
May 05, 2009 | 36.13 | 36.45 | 34.91 | 35.17 | 3,492,317 | -1.28(-3.51%) |
May 04, 2009 | 35.07 | 36.48 | 35.07 | 36.45 | 5,660,399 | +2.45(+7.21%) |
May 01, 2009 | 33.82 | 34.85 | 33.73 | 34.00 | 3,025,491 | -0.52(-1.51%) |
Apr 30, 2009 | 34.20 | 35.00 | 34.06 | 34.52 | 4,518,237 | +0.72(+2.13%) |
Apr 29, 2009 | 34.13 | 35.02 | 33.28 | 33.80 | 5,709,771 | -0.24(-0.71%) |
Apr 28, 2009 | 34.66 | 34.86 | 33.25 | 34.04 | 3,994,523 | -0.86(-2.46%) |
Apr 27, 2009 | 35.69 | 36.39 | 34.31 | 34.90 | 4,837,475 | -1.45(-3.99%) |
Apr 24, 2009 | 34.85 | 36.97 | 34.00 | 36.35 | 6,326,059 | +1.59(+4.57%) |
Apr 23, 2009 | 32.50 | 34.83 | 32.46 | 34.76 | 5,468,512 | +2.15(+6.59%) |
Apr 22, 2009 | 32.44 | 34.70 | 32.15 | 32.61 | 7,553,192 | -0.60(-1.81%) |
Apr 21, 2009 | 30.76 | 33.42 | 30.00 | 33.21 | 8,281,717 | +2.12(+6.82%) |
Apr 20, 2009 | 32.76 | 33.02 | 30.74 | 31.09 | 6,604,553 | -2.60(-7.72%) |
Apr 17, 2009 | 32.97 | 34.37 | 32.65 | 33.69 | 5,254,522 | +0.42(+1.26%) |
Apr 16, 2009 | 32.83 | 34.12 | 31.36 | 33.27 | 5,734,287 | +0.92(+2.84%) |
Apr 15, 2009 | 30.83 | 32.44 | 30.04 | 32.35 | 6,551,470 | +1.32(+4.25%) |
Apr 14, 2009 | 32.19 | 33.10 | 30.82 | 31.03 | 6,803,661 | -1.77(-5.40%) |
Apr 13, 2009 | 31.43 | 33.33 | 30.95 | 32.80 | 5,338,211 | +0.82(+2.56%) |
Apr 09, 2009 | 29.83 | 32.12 | 29.03 | 31.98 | 8,307,028 | +3.17(+11.00%) |
Apr 08, 2009 | 28.54 | 29.12 | 27.79 | 28.81 | 5,239,430 | +0.51(+1.80%) |
Apr 07, 2009 | 30.22 | 30.25 | 28.27 | 28.30 | 5,744,694 | -2.34(-7.64%) |
Apr 06, 2009 | 30.34 | 31.17 | 29.52 | 30.64 | 4,939,814 | -0.12(-0.39%) |
Apr 03, 2009 | 29.93 | 30.96 | 28.87 | 30.76 | 6,727,656 | +0.92(+3.08%) |
Apr 02, 2009 | 29.62 | 30.09 | 28.63 | 29.84 | 7,231,470 | +1.01(+3.50%) |
Apr 01, 2009 | 28.89 | 29.42 | 28.35 | 28.83 | 5,947,564 | -0.24(-0.83%) |
Mar 31, 2009 | 27.28 | 29.38 | 27.21 | 29.07 | 8,596,613 | +2.08(+7.71%) |
Mar 30, 2009 | 27.28 | 27.92 | 26.89 | 26.99 | 6,021,428 | -1.83(-6.35%) |
Mar 26, 2009 | 28.13 | 28.87 | 27.10 | 28.82 | 6,326,554 | +0.77(+2.75%) |
Mar 25, 2009 | 28.81 | 29.18 | 26.28 | 28.05 | 7,995,878 | -0.46(-1.61%) |
Mar 24, 2009 | 29.53 | 30.17 | 28.21 | 28.51 | 8,337,528 | -1.87(-6.16%) |
Mar 23, 2009 | 28.05 | 30.40 | 28.02 | 30.38 | 8,677,580 | +3.80(+14.30%) |
Mar 20, 2009 | 27.52 | 28.03 | 26.50 | 26.58 | 7,450,841 | -1.01(-3.66%) |
Mar 19, 2009 | 27.82 | 28.48 | 27.05 | 27.59 | 8,993,955 | +0.25(+0.91%) |
Mar 18, 2009 | 26.14 | 27.50 | 25.29 | 27.34 | 8,317,167 | +0.99(+3.76%) |
Mar 17, 2009 | 24.49 | 26.40 | 24.38 | 26.35 | 7,588,341 | +1.76(+7.16%) |
Mar 16, 2009 | 26.89 | 26.89 | 24.47 | 24.59 | 7,692,684 | -2.31(-8.59%) |
Mar 13, 2009 | 26.98 | 27.25 | 25.92 | 26.90 | 0 | +0.04(+0.15%) |
Mar 12, 2009 | 25.33 | 27.00 | 25.14 | 26.86 | 7,411,021 | +1.42(+5.58%) |
Mar 11, 2009 | 26.75 | 26.84 | 25.10 | 25.44 | 6,745,327 | -0.80(-3.05%) |
Mar 10, 2009 | 24.10 | 26.53 | 23.67 | 26.24 | 9,315,309 | +2.45(+10.30%) |
Mar 09, 2009 | 23.46 | 24.02 | 23.08 | 23.79 | 6,415,393 | -0.23(-0.96%) |
Mar 06, 2009 | 25.21 | 25.21 | 22.88 | 24.02 | 0 | +0.10(+0.42%) |
Mar 05, 2009 | 24.63 | 25.11 | 23.56 | 23.92 | 7,642,980 | -1.53(-6.01%) |
Mar 04, 2009 | 25.54 | 25.99 | 24.71 | 25.45 | 6,842,001 | +1.01(+4.13%) |