Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 33.80 | 33.97 | 33.66 | 33.82 | 1,429,494 | +0.25(+0.74%) |
May 28, 2009 | 33.67 | 33.76 | 33.46 | 33.57 | 1,343,663 | +0.12(+0.35%) |
May 27, 2009 | 33.61 | 33.68 | 33.46 | 33.46 | 1,742,729 | +0.06(+0.18%) |
May 26, 2009 | 33.38 | 33.59 | 33.19 | 33.39 | 1,967,683 | -0.09(-0.26%) |
May 22, 2009 | 33.17 | 33.63 | 33.04 | 33.48 | 1,754,137 | +0.46(+1.38%) |
May 21, 2009 | 33.33 | 33.43 | 33.03 | 33.03 | 2,933,395 | -0.43(-1.29%) |
May 20, 2009 | 33.07 | 33.54 | 33.04 | 33.46 | 2,665,756 | +0.49(+1.48%) |
May 19, 2009 | 32.79 | 33.08 | 32.53 | 32.97 | 2,077,436 | +0.22(+0.66%) |
May 18, 2009 | 32.30 | 32.78 | 32.23 | 32.75 | 1,912,172 | +0.68(+2.13%) |
May 15, 2009 | 32.53 | 32.54 | 31.76 | 32.07 | 2,317,502 | -0.46(-1.40%) |
May 14, 2009 | 32.81 | 32.86 | 32.33 | 32.53 | 2,223,511 | -0.35(-1.06%) |
May 13, 2009 | 33.23 | 33.25 | 32.81 | 32.87 | 2,574,302 | -0.43(-1.30%) |
May 12, 2009 | 33.03 | 33.31 | 32.89 | 33.31 | 1,570,108 | +0.13(+0.39%) |
May 11, 2009 | 33.27 | 33.36 | 32.77 | 33.18 | 1,221,944 | -0.17(-0.52%) |
May 08, 2009 | 33.21 | 33.50 | 33.12 | 33.35 | 3,165,950 | +0.74(+2.27%) |
May 07, 2009 | 33.70 | 33.75 | 32.50 | 32.61 | 3,559,088 | -0.70(-2.10%) |
May 06, 2009 | 33.17 | 33.37 | 32.83 | 33.31 | 1,699,539 | +0.27(+0.83%) |
May 05, 2009 | 32.76 | 33.04 | 32.74 | 33.04 | 1,840,499 | +0.28(+0.87%) |
May 04, 2009 | 32.98 | 33.00 | 32.59 | 32.75 | 2,401,126 | -0.08(-0.25%) |
May 01, 2009 | 32.93 | 33.06 | 32.42 | 32.83 | 1,402,389 | -0.31(-0.93%) |
Apr 30, 2009 | 33.16 | 33.24 | 32.83 | 33.14 | 2,116,017 | +0.26(+0.78%) |
Apr 29, 2009 | 32.59 | 32.94 | 32.53 | 32.89 | 2,687,446 | +0.60(+1.86%) |
Apr 28, 2009 | 32.11 | 32.53 | 31.87 | 32.29 | 1,058,908 | +0.07(+0.22%) |
Apr 27, 2009 | 32.24 | 32.38 | 32.07 | 32.22 | 1,871,794 | -0.26(-0.79%) |
Apr 24, 2009 | 32.15 | 32.52 | 32.03 | 32.47 | 1,202,257 | +0.50(+1.55%) |
Apr 23, 2009 | 32.03 | 32.16 | 31.84 | 31.98 | 1,613,683 | -0.03(-0.11%) |
Apr 22, 2009 | 31.73 | 32.23 | 31.34 | 32.01 | 1,645,869 | +0.07(+0.23%) |
Apr 21, 2009 | 31.47 | 32.07 | 31.08 | 31.94 | 1,616,309 | +0.43(+1.38%) |
Apr 20, 2009 | 32.43 | 32.57 | 31.45 | 31.50 | 2,308,396 | -1.20(-3.65%) |
Apr 17, 2009 | 32.11 | 32.92 | 31.94 | 32.70 | 1,571,708 | +0.70(+2.19%) |
Apr 16, 2009 | 31.60 | 32.30 | 31.58 | 32.00 | 2,553,261 | +0.50(+1.59%) |
Apr 15, 2009 | 31.38 | 31.50 | 31.14 | 31.50 | 1,154,360 | +0.27(+0.85%) |
Apr 14, 2009 | 31.39 | 31.39 | 31.07 | 31.23 | 1,419,778 | -0.16(-0.51%) |
Apr 13, 2009 | 31.05 | 31.50 | 30.85 | 31.40 | 1,845,147 | -0.02(-0.07%) |
Apr 09, 2009 | 30.85 | 31.53 | 30.85 | 31.42 | 2,585,990 | +0.87(+2.85%) |
Apr 08, 2009 | 29.90 | 30.68 | 29.90 | 30.55 | 1,660,477 | +0.36(+1.18%) |
Apr 07, 2009 | 30.46 | 30.46 | 30.04 | 30.19 | 1,058,199 | -0.35(-1.15%) |
Apr 06, 2009 | 30.47 | 30.80 | 30.18 | 30.54 | 1,491,679 | -0.10(-0.33%) |
Apr 03, 2009 | 30.29 | 30.77 | 30.20 | 30.64 | 3,119,455 | +0.43(+1.41%) |
Apr 02, 2009 | 29.57 | 30.26 | 29.29 | 30.22 | 3,381,950 | +1.06(+3.64%) |
Apr 01, 2009 | 29.41 | 29.52 | 29.08 | 29.16 | 1,505,707 | -0.30(-1.03%) |
Mar 31, 2009 | 29.61 | 29.88 | 29.33 | 29.46 | 1,456,000 | +0.46(+1.57%) |
Mar 30, 2009 | 30.27 | 30.27 | 29.01 | 29.01 | 2,991,355 | -1.74(-5.65%) |
Mar 26, 2009 | 30.47 | 30.75 | 30.30 | 30.74 | 1,519,149 | +0.47(+1.55%) |
Mar 25, 2009 | 30.15 | 30.44 | 30.15 | 30.27 | 1,842,535 | +0.16(+0.53%) |
Mar 24, 2009 | 30.01 | 30.18 | 29.82 | 30.11 | 977,908 | +0.06(+0.19%) |
Mar 23, 2009 | 29.95 | 30.07 | 29.85 | 30.06 | 1,061,149 | +0.61(+2.07%) |
Mar 20, 2009 | 29.54 | 29.71 | 29.34 | 29.45 | 908,681 | -0.06(-0.19%) |
Mar 19, 2009 | 29.75 | 29.82 | 29.22 | 29.51 | 1,637,957 | -0.26(-0.88%) |
Mar 18, 2009 | 29.10 | 29.82 | 28.93 | 29.77 | 1,405,869 | +0.67(+2.30%) |
Mar 17, 2009 | 29.24 | 29.29 | 28.86 | 29.10 | 1,058,770 | -0.17(-0.57%) |
Mar 16, 2009 | 29.19 | 29.48 | 29.14 | 29.26 | 1,184,203 | +0.17(+0.57%) |
Mar 13, 2009 | 29.12 | 29.16 | 28.90 | 29.10 | 0 | +0.07(+0.22%) |
Mar 12, 2009 | 28.57 | 29.04 | 28.47 | 29.03 | 1,755,276 | +0.47(+1.66%) |
Mar 11, 2009 | 28.45 | 28.66 | 28.22 | 28.56 | 1,770,759 | +0.45(+1.59%) |
Mar 10, 2009 | 27.09 | 28.21 | 27.09 | 28.11 | 2,557,488 | +1.33(+4.95%) |
Mar 09, 2009 | 27.08 | 27.30 | 26.72 | 26.79 | 1,484,499 | -0.16(-0.58%) |
Mar 06, 2009 | 27.25 | 27.70 | 26.89 | 26.94 | 0 | -0.44(-1.60%) |
Mar 05, 2009 | 28.40 | 28.42 | 27.05 | 27.38 | 1,417,838 | -1.04(-3.65%) |
Mar 04, 2009 | 28.52 | 28.88 | 28.16 | 28.42 | 1,318,250 | +0.11(+0.38%) |