Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 33.46 | 33.77 | 33.16 | 33.77 | 2,454,212 | +0.70(+2.12%) |
May 28, 2009 | 32.90 | 33.16 | 32.45 | 33.07 | 1,979,198 | +0.80(+2.49%) |
May 27, 2009 | 32.84 | 32.95 | 32.24 | 32.27 | 2,981,193 | -1.04(-3.13%) |
May 26, 2009 | 32.19 | 33.38 | 32.18 | 33.31 | 2,631,908 | +0.82(+2.52%) |
May 22, 2009 | 32.41 | 32.78 | 32.13 | 32.49 | 2,782,355 | +0.37(+1.14%) |
May 21, 2009 | 31.82 | 32.15 | 31.72 | 32.13 | 2,187,819 | +0.04(+0.12%) |
May 20, 2009 | 32.27 | 32.62 | 31.99 | 32.09 | 2,486,156 | +0.05(+0.17%) |
May 19, 2009 | 31.95 | 32.29 | 31.77 | 32.03 | 3,082,530 | +0.25(+0.78%) |
May 18, 2009 | 31.65 | 31.82 | 31.56 | 31.79 | 4,764,225 | +1.21(+3.95%) |
May 15, 2009 | 30.54 | 31.07 | 30.44 | 30.58 | 2,881,953 | -1.01(-3.21%) |
May 14, 2009 | 31.51 | 31.80 | 31.44 | 31.59 | 3,354,303 | +0.23(+0.72%) |
May 13, 2009 | 31.70 | 31.72 | 31.22 | 31.36 | 4,055,075 | +0.19(+0.60%) |
May 12, 2009 | 31.47 | 31.47 | 30.87 | 31.18 | 1,966,669 | +0.05(+0.18%) |
May 11, 2009 | 30.94 | 31.49 | 30.59 | 31.12 | 4,646,491 | +0.54(+1.76%) |
May 08, 2009 | 30.34 | 30.71 | 29.93 | 30.59 | 3,867,100 | +1.37(+4.69%) |
May 07, 2009 | 29.83 | 29.94 | 28.90 | 29.21 | 3,470,480 | -0.57(-1.91%) |
May 06, 2009 | 29.78 | 29.89 | 29.27 | 29.78 | 2,124,806 | -0.20(-0.68%) |
May 05, 2009 | 29.79 | 30.04 | 29.36 | 29.99 | 3,916,196 | -0.43(-1.41%) |
May 04, 2009 | 30.53 | 30.57 | 30.31 | 30.41 | 3,635,487 | +1.17(+4.00%) |
May 01, 2009 | 29.67 | 29.67 | 29.00 | 29.25 | 3,452,504 | -0.43(-1.44%) |
Apr 30, 2009 | 29.94 | 30.17 | 29.57 | 29.67 | 4,639,286 | -0.29(-0.96%) |
Apr 29, 2009 | 30.03 | 30.77 | 29.85 | 29.96 | 9,633,159 | -1.46(-4.66%) |
Apr 28, 2009 | 30.35 | 31.62 | 30.31 | 31.43 | 7,194,916 | +0.35(+1.13%) |
Apr 27, 2009 | 31.40 | 31.96 | 30.95 | 31.08 | 3,190,823 | -1.30(-4.02%) |
Apr 24, 2009 | 31.87 | 32.41 | 31.62 | 32.38 | 3,184,998 | +1.04(+3.31%) |
Apr 23, 2009 | 31.16 | 31.34 | 30.67 | 31.34 | 4,168,749 | +1.24(+4.11%) |
Apr 22, 2009 | 29.79 | 30.52 | 29.71 | 30.10 | 2,310,786 | +0.19(+0.63%) |
Apr 21, 2009 | 29.14 | 29.92 | 29.11 | 29.92 | 2,087,286 | +0.71(+2.43%) |
Apr 20, 2009 | 29.48 | 29.53 | 29.13 | 29.21 | 2,435,002 | -0.83(-2.75%) |
Apr 17, 2009 | 29.95 | 30.31 | 29.71 | 30.03 | 2,079,827 | -0.55(-1.81%) |
Apr 16, 2009 | 29.92 | 31.16 | 29.92 | 30.59 | 2,846,663 | +0.05(+0.15%) |
Apr 15, 2009 | 29.88 | 30.54 | 29.76 | 30.54 | 2,372,567 | +0.41(+1.34%) |
Apr 14, 2009 | 29.85 | 30.34 | 29.81 | 30.13 | 1,490,426 | -0.26(-0.87%) |
Apr 13, 2009 | 29.66 | 30.59 | 29.36 | 30.40 | 1,527,126 | +0.33(+1.09%) |
Apr 09, 2009 | 30.13 | 30.25 | 29.63 | 30.07 | 2,284,402 | +0.54(+1.82%) |
Apr 08, 2009 | 29.25 | 29.86 | 29.06 | 29.53 | 2,286,289 | +0.96(+3.35%) |
Apr 07, 2009 | 28.68 | 28.88 | 28.44 | 28.58 | 3,190,511 | -0.35(-1.21%) |
Apr 06, 2009 | 28.72 | 29.00 | 28.52 | 28.93 | 2,918,345 | -0.21(-0.72%) |
Apr 03, 2009 | 28.36 | 29.16 | 28.34 | 29.14 | 2,858,738 | +0.41(+1.41%) |
Apr 02, 2009 | 28.44 | 29.27 | 28.19 | 28.73 | 3,160,878 | +0.90(+3.22%) |
Apr 01, 2009 | 27.15 | 28.02 | 27.04 | 27.84 | 2,563,904 | +0.34(+1.25%) |
Mar 31, 2009 | 27.36 | 28.01 | 27.20 | 27.49 | 2,205,852 | +0.55(+2.02%) |
Mar 30, 2009 | 26.86 | 27.07 | 26.52 | 26.95 | 2,398,964 | -2.48(-8.42%) |
Mar 26, 2009 | 28.69 | 29.70 | 28.51 | 29.42 | 2,213,926 | +0.58(+2.00%) |
Mar 25, 2009 | 29.04 | 29.52 | 28.32 | 28.85 | 2,842,815 | +0.24(+0.84%) |
Mar 24, 2009 | 29.02 | 29.26 | 28.47 | 28.61 | 2,285,519 | -0.63(-2.16%) |
Mar 23, 2009 | 28.75 | 29.24 | 28.74 | 29.24 | 3,819,708 | +1.12(+3.99%) |
Mar 20, 2009 | 29.10 | 29.23 | 27.93 | 28.12 | 4,678,757 | -1.36(-4.62%) |
Mar 19, 2009 | 29.45 | 29.64 | 29.21 | 29.48 | 6,131,681 | +1.23(+4.36%) |
Mar 18, 2009 | 27.04 | 28.54 | 26.91 | 28.25 | 3,712,929 | +1.23(+4.56%) |
Mar 17, 2009 | 26.46 | 27.05 | 26.20 | 27.02 | 3,263,060 | +0.80(+3.06%) |
Mar 16, 2009 | 26.84 | 26.97 | 26.15 | 26.22 | 3,655,915 | +0.10(+0.39%) |
Mar 13, 2009 | 25.93 | 26.28 | 25.72 | 26.11 | 0 | -0.14(-0.53%) |
Mar 12, 2009 | 26.04 | 26.35 | 25.68 | 26.25 | 5,858,358 | -0.04(-0.15%) |
Mar 11, 2009 | 26.43 | 26.75 | 26.07 | 26.29 | 4,894,757 | +0.04(+0.15%) |
Mar 10, 2009 | 25.83 | 26.72 | 25.79 | 26.25 | 3,762,136 | +1.50(+6.04%) |
Mar 09, 2009 | 24.25 | 25.39 | 24.25 | 24.76 | 3,373,607 | -0.02(-0.09%) |
Mar 06, 2009 | 25.21 | 25.33 | 24.32 | 24.78 | 0 | -0.22(-0.87%) |
Mar 05, 2009 | 25.34 | 25.74 | 24.88 | 25.00 | 1,647,543 | -0.79(-3.08%) |
Mar 04, 2009 | 25.49 | 26.04 | 25.02 | 25.79 | 2,711,712 | +1.11(+4.48%) |