Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 37.13 | 38.67 | 37.11 | 38.02 | 9,187,439 | +1.78(+4.92%) |
May 28, 2009 | 34.95 | 36.44 | 34.64 | 36.23 | 7,527,906 | +2.14(+6.29%) |
May 27, 2009 | 35.52 | 35.52 | 34.02 | 34.09 | 6,347,668 | -1.16(-3.28%) |
May 26, 2009 | 34.34 | 35.39 | 33.95 | 35.25 | 5,169,021 | -0.28(-0.80%) |
May 22, 2009 | 35.79 | 36.19 | 35.42 | 35.53 | 5,198,043 | +0.31(+0.89%) |
May 21, 2009 | 34.62 | 35.58 | 33.92 | 35.21 | 6,800,381 | +0.50(+1.43%) |
May 20, 2009 | 33.43 | 35.07 | 33.38 | 34.72 | 7,863,460 | +1.97(+6.02%) |
May 19, 2009 | 32.57 | 33.38 | 32.04 | 32.74 | 5,460,700 | +0.38(+1.18%) |
May 18, 2009 | 32.46 | 32.46 | 30.98 | 32.36 | 4,237,084 | +0.18(+0.57%) |
May 15, 2009 | 33.10 | 33.40 | 31.71 | 32.18 | 5,032,173 | -0.73(-2.20%) |
May 14, 2009 | 32.52 | 33.25 | 31.43 | 32.90 | 5,998,826 | +0.66(+2.06%) |
May 13, 2009 | 31.08 | 32.88 | 31.08 | 32.24 | 10,789,033 | +0.63(+1.98%) |
May 12, 2009 | 30.38 | 31.79 | 29.87 | 31.61 | 8,270,934 | +1.83(+6.15%) |
May 11, 2009 | 30.24 | 30.43 | 29.20 | 29.78 | 5,326,986 | -0.80(-2.61%) |
May 08, 2009 | 29.70 | 30.81 | 29.53 | 30.58 | 5,038,093 | +1.16(+3.95%) |
May 07, 2009 | 30.27 | 30.61 | 29.09 | 29.42 | 5,126,882 | -0.23(-0.77%) |
May 06, 2009 | 28.93 | 29.76 | 28.89 | 29.65 | 4,773,465 | +1.25(+4.42%) |
May 05, 2009 | 29.09 | 29.50 | 28.17 | 28.39 | 5,243,703 | -0.09(-0.30%) |
May 04, 2009 | 27.80 | 28.54 | 27.59 | 28.48 | 5,370,331 | +1.20(+4.42%) |
May 01, 2009 | 27.03 | 27.72 | 26.60 | 27.27 | 5,170,139 | +0.17(+0.61%) |
Apr 30, 2009 | 28.04 | 28.04 | 26.21 | 27.11 | 11,339,146 | -1.17(-4.15%) |
Apr 29, 2009 | 28.58 | 28.78 | 27.93 | 28.28 | 4,783,889 | +0.44(+1.59%) |
Apr 28, 2009 | 28.43 | 28.57 | 27.70 | 27.84 | 5,733,044 | -1.38(-4.71%) |
Apr 27, 2009 | 30.04 | 30.58 | 28.96 | 29.22 | 5,445,805 | -1.35(-4.40%) |
Apr 24, 2009 | 29.65 | 30.78 | 29.49 | 30.56 | 6,292,915 | +1.52(+5.23%) |
Apr 23, 2009 | 28.11 | 29.70 | 27.89 | 29.04 | 5,728,538 | +1.09(+3.91%) |
Apr 22, 2009 | 27.93 | 28.89 | 27.93 | 27.95 | 5,700,572 | +0.02(+0.09%) |
Apr 21, 2009 | 29.31 | 29.59 | 27.70 | 27.93 | 5,309,003 | -0.94(-3.26%) |
Apr 20, 2009 | 27.35 | 29.16 | 27.32 | 28.87 | 8,550,674 | +2.04(+7.61%) |
Apr 17, 2009 | 27.75 | 28.06 | 26.74 | 26.83 | 7,228,023 | -1.28(-4.55%) |
Apr 16, 2009 | 30.45 | 30.45 | 27.85 | 28.10 | 8,519,279 | -2.21(-7.28%) |
Apr 15, 2009 | 30.29 | 30.92 | 30.12 | 30.31 | 4,098,226 | +0.08(+0.26%) |
Apr 14, 2009 | 30.35 | 30.94 | 30.11 | 30.23 | 4,305,211 | +0.08(+0.27%) |
Apr 13, 2009 | 31.19 | 31.19 | 30.08 | 30.15 | 6,311,120 | -0.15(-0.49%) |
Apr 09, 2009 | 30.54 | 30.90 | 30.08 | 30.30 | 3,598,922 | -0.30(-0.98%) |
Apr 08, 2009 | 31.36 | 31.56 | 30.19 | 30.60 | 5,434,021 | -0.39(-1.25%) |
Apr 07, 2009 | 31.39 | 31.98 | 30.94 | 30.99 | 5,373,758 | +0.11(+0.36%) |
Apr 06, 2009 | 30.50 | 30.91 | 29.88 | 30.88 | 7,011,463 | -0.64(-2.03%) |
Apr 03, 2009 | 33.43 | 33.68 | 31.11 | 31.51 | 6,923,533 | -1.86(-5.56%) |
Apr 02, 2009 | 34.91 | 34.93 | 32.93 | 33.37 | 9,583,593 | -2.19(-6.15%) |
Apr 01, 2009 | 35.52 | 35.77 | 34.88 | 35.56 | 5,211,611 | +0.58(+1.65%) |
Mar 31, 2009 | 35.25 | 35.93 | 34.47 | 34.98 | 7,156,961 | +0.28(+0.80%) |
Mar 30, 2009 | 34.25 | 35.30 | 33.72 | 34.70 | 5,577,003 | -0.79(-2.22%) |
Mar 26, 2009 | 36.00 | 36.19 | 35.28 | 35.49 | 4,820,050 | -0.26(-0.72%) |
Mar 25, 2009 | 34.63 | 36.06 | 34.11 | 35.75 | 8,488,160 | +1.11(+3.21%) |
Mar 24, 2009 | 33.83 | 35.12 | 33.16 | 34.64 | 6,155,503 | +0.02(+0.05%) |
Mar 23, 2009 | 35.03 | 35.48 | 34.50 | 34.62 | 6,655,892 | +0.19(+0.55%) |
Mar 20, 2009 | 33.66 | 34.88 | 33.37 | 34.43 | 8,569,941 | +0.36(+1.05%) |
Mar 19, 2009 | 33.62 | 34.60 | 33.40 | 34.07 | 10,544,486 | +1.25(+3.80%) |
Mar 18, 2009 | 29.19 | 32.98 | 28.40 | 32.82 | 14,477,776 | +3.18(+10.72%) |
Mar 17, 2009 | 29.65 | 30.01 | 28.93 | 29.65 | 5,394,881 | -0.25(-0.82%) |
Mar 16, 2009 | 30.30 | 30.78 | 29.65 | 29.89 | 6,306,177 | -1.16(-3.74%) |
Mar 13, 2009 | 30.85 | 31.21 | 30.43 | 31.05 | 0 | +0.68(+2.23%) |
Mar 12, 2009 | 30.69 | 31.19 | 29.82 | 30.38 | 9,412,244 | +0.20(+0.65%) |
Mar 11, 2009 | 28.60 | 30.72 | 28.37 | 30.18 | 11,678,906 | +1.90(+6.71%) |
Mar 10, 2009 | 29.47 | 29.55 | 27.70 | 28.28 | 9,062,280 | -1.38(-4.64%) |
Mar 09, 2009 | 30.10 | 30.61 | 28.91 | 29.66 | 6,231,168 | -1.04(-3.40%) |
Mar 06, 2009 | 31.53 | 31.96 | 30.11 | 30.70 | 0 | -0.33(-1.05%) |
Mar 05, 2009 | 29.38 | 31.32 | 29.27 | 31.03 | 8,989,074 | +1.91(+6.56%) |
Mar 04, 2009 | 29.99 | 30.29 | 28.68 | 29.12 | 6,686,084 | +0.66(+2.33%) |