Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 35.15 | 35.72 | 34.83 | 35.49 | 11,799,844 | +1.10(+3.21%) |
May 28, 2009 | 33.63 | 34.88 | 33.63 | 34.39 | 9,066,644 | +1.07(+3.23%) |
May 27, 2009 | 34.24 | 34.75 | 33.27 | 33.31 | 9,970,064 | -0.96(-2.80%) |
May 26, 2009 | 33.26 | 34.44 | 32.89 | 34.27 | 10,559,782 | +0.11(+0.32%) |
May 22, 2009 | 34.18 | 34.56 | 33.86 | 34.16 | 9,377,787 | +0.31(+0.90%) |
May 21, 2009 | 32.99 | 33.95 | 32.11 | 33.86 | 12,922,292 | +0.78(+2.35%) |
May 20, 2009 | 32.00 | 33.57 | 32.00 | 33.08 | 10,074,580 | +1.44(+4.54%) |
May 19, 2009 | 30.93 | 32.10 | 30.61 | 31.64 | 7,765,655 | +0.86(+2.78%) |
May 18, 2009 | 31.22 | 31.23 | 30.22 | 30.79 | 8,444,528 | -0.18(-0.59%) |
May 15, 2009 | 31.68 | 32.00 | 30.62 | 30.97 | 9,081,540 | -0.75(-2.36%) |
May 14, 2009 | 31.10 | 31.91 | 30.45 | 31.72 | 8,834,416 | +0.52(+1.65%) |
May 13, 2009 | 31.61 | 32.50 | 30.96 | 31.20 | 9,496,789 | -0.99(-3.07%) |
May 12, 2009 | 31.42 | 32.49 | 31.30 | 32.19 | 9,771,317 | +1.17(+3.77%) |
May 11, 2009 | 31.53 | 31.61 | 30.32 | 31.02 | 7,339,107 | -0.78(-2.44%) |
May 08, 2009 | 31.07 | 31.90 | 30.71 | 31.80 | 8,159,067 | +0.89(+2.89%) |
May 07, 2009 | 31.33 | 32.07 | 30.72 | 30.90 | 9,877,428 | -0.09(-0.28%) |
May 06, 2009 | 30.37 | 31.09 | 30.13 | 30.99 | 8,371,509 | +1.11(+3.72%) |
May 05, 2009 | 30.05 | 30.32 | 29.49 | 29.88 | 7,189,823 | +0.63(+2.16%) |
May 04, 2009 | 29.66 | 29.77 | 29.25 | 29.25 | 7,991,935 | +1.12(+3.98%) |
May 01, 2009 | 29.07 | 29.07 | 27.85 | 28.13 | 8,309,153 | -1.10(-3.75%) |
Apr 30, 2009 | 28.95 | 29.31 | 28.34 | 29.23 | 9,440,883 | -0.34(-1.15%) |
Apr 29, 2009 | 29.84 | 29.89 | 29.06 | 29.57 | 5,625,156 | +0.50(+1.72%) |
Apr 28, 2009 | 29.43 | 29.80 | 28.90 | 29.07 | 7,414,726 | -1.21(-3.98%) |
Apr 27, 2009 | 29.67 | 30.54 | 29.39 | 30.27 | 10,731,743 | +0.28(+0.94%) |
Apr 24, 2009 | 28.54 | 30.11 | 28.36 | 29.99 | 11,178,890 | +1.86(+6.61%) |
Apr 23, 2009 | 27.91 | 28.76 | 27.53 | 28.13 | 11,121,216 | +0.26(+0.94%) |
Apr 22, 2009 | 28.14 | 28.53 | 27.72 | 27.87 | 9,383,808 | -0.37(-1.31%) |
Apr 21, 2009 | 28.99 | 29.05 | 27.60 | 28.24 | 8,223,784 | -0.13(-0.46%) |
Apr 20, 2009 | 28.16 | 29.05 | 27.96 | 28.37 | 11,379,998 | +0.67(+2.41%) |
Apr 17, 2009 | 28.91 | 29.04 | 27.26 | 27.70 | 13,509,274 | -1.21(-4.17%) |
Apr 16, 2009 | 30.39 | 30.61 | 28.74 | 28.91 | 9,971,694 | -1.82(-5.91%) |
Apr 15, 2009 | 30.41 | 31.03 | 30.16 | 30.72 | 7,425,958 | +0.33(+1.08%) |
Apr 14, 2009 | 30.57 | 31.11 | 30.37 | 30.39 | 7,877,005 | -0.17(-0.55%) |
Apr 13, 2009 | 31.02 | 31.16 | 30.14 | 30.56 | 7,216,187 | +0.22(+0.72%) |
Apr 09, 2009 | 30.50 | 30.84 | 30.14 | 30.34 | 6,228,237 | -0.09(-0.29%) |
Apr 08, 2009 | 31.46 | 31.46 | 29.92 | 30.43 | 7,656,734 | -0.52(-1.69%) |
Apr 07, 2009 | 31.48 | 31.73 | 30.79 | 30.95 | 8,853,647 | -0.13(-0.42%) |
Apr 06, 2009 | 30.98 | 31.19 | 29.82 | 31.08 | 12,318,568 | -0.79(-2.48%) |
Apr 03, 2009 | 33.54 | 33.93 | 31.39 | 31.88 | 13,433,669 | -1.71(-5.08%) |
Apr 02, 2009 | 33.79 | 33.79 | 32.80 | 33.58 | 13,867,705 | -0.84(-2.45%) |
Apr 01, 2009 | 32.84 | 34.46 | 32.37 | 34.43 | 12,539,610 | +1.92(+5.90%) |
Mar 31, 2009 | 33.32 | 33.32 | 32.10 | 32.51 | 9,935,475 | -0.39(-1.19%) |
Mar 30, 2009 | 32.55 | 33.79 | 32.25 | 32.90 | 9,838,512 | -1.16(-3.41%) |
Mar 26, 2009 | 33.47 | 34.36 | 33.19 | 34.06 | 12,724,316 | +0.76(+2.27%) |
Mar 25, 2009 | 31.88 | 33.55 | 31.55 | 33.31 | 14,580,950 | +1.44(+4.51%) |
Mar 24, 2009 | 31.66 | 32.36 | 30.79 | 31.87 | 10,869,767 | -0.57(-1.77%) |
Mar 23, 2009 | 32.36 | 32.86 | 32.04 | 32.44 | 13,665,301 | +0.35(+1.09%) |
Mar 20, 2009 | 30.87 | 32.54 | 30.76 | 32.09 | 19,301,524 | +0.94(+3.01%) |
Mar 19, 2009 | 29.72 | 31.51 | 29.49 | 31.16 | 20,091,142 | +2.00(+6.88%) |
Mar 18, 2009 | 26.15 | 29.27 | 25.75 | 29.15 | 25,835,002 | +2.56(+9.64%) |
Mar 17, 2009 | 26.81 | 27.50 | 26.22 | 26.59 | 12,484,054 | -0.62(-2.30%) |
Mar 16, 2009 | 27.67 | 27.97 | 27.13 | 27.21 | 11,381,121 | -0.78(-2.78%) |
Mar 13, 2009 | 27.61 | 28.20 | 27.24 | 27.99 | 0 | +0.71(+2.61%) |
Mar 12, 2009 | 26.95 | 27.45 | 26.67 | 27.28 | 9,954,199 | +0.65(+2.46%) |
Mar 11, 2009 | 25.66 | 27.00 | 25.00 | 26.63 | 13,143,819 | +1.18(+4.65%) |
Mar 10, 2009 | 27.05 | 27.46 | 24.98 | 25.44 | 17,873,868 | -2.00(-7.30%) |
Mar 09, 2009 | 28.06 | 28.43 | 26.97 | 27.45 | 11,670,987 | -0.81(-2.85%) |
Mar 06, 2009 | 29.62 | 29.84 | 27.62 | 28.25 | 0 | -1.12(-3.81%) |
Mar 05, 2009 | 28.38 | 29.37 | 28.14 | 29.37 | 14,233,493 | +1.20(+4.25%) |
Mar 04, 2009 | 28.42 | 28.86 | 27.57 | 28.17 | 13,621,337 | +0.52(+1.86%) |