Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 35.20 | 35.62 | 34.97 | 35.62 | 2,464,043 | +0.85(+2.45%) |
May 28, 2009 | 34.55 | 34.91 | 33.93 | 34.77 | 1,685,453 | +0.60(+1.77%) |
May 27, 2009 | 34.89 | 35.45 | 34.11 | 34.17 | 2,461,125 | -0.68(-1.96%) |
May 26, 2009 | 33.56 | 34.95 | 33.23 | 34.85 | 1,782,467 | +0.84(+2.46%) |
May 22, 2009 | 34.13 | 34.56 | 33.71 | 34.01 | 992,020 | +0.18(+0.53%) |
May 21, 2009 | 34.24 | 34.41 | 33.31 | 33.83 | 1,511,972 | -1.01(-2.89%) |
May 20, 2009 | 35.04 | 36.25 | 34.65 | 34.84 | 1,725,773 | +0.25(+0.72%) |
May 19, 2009 | 33.99 | 34.98 | 33.98 | 34.59 | 1,308,175 | +0.61(+1.80%) |
May 18, 2009 | 32.98 | 34.02 | 32.83 | 33.98 | 1,782,956 | +1.42(+4.36%) |
May 15, 2009 | 32.80 | 33.36 | 32.15 | 32.56 | 1,758,968 | -0.18(-0.54%) |
May 14, 2009 | 31.89 | 33.10 | 31.67 | 32.74 | 1,505,516 | +0.61(+1.91%) |
May 13, 2009 | 33.29 | 33.32 | 31.83 | 32.13 | 2,332,928 | -1.91(-5.63%) |
May 12, 2009 | 34.10 | 34.53 | 33.21 | 34.04 | 1,563,503 | +0.05(+0.14%) |
May 11, 2009 | 34.12 | 34.24 | 33.49 | 34.00 | 3,635,883 | -0.74(-2.12%) |
May 08, 2009 | 34.27 | 34.90 | 33.89 | 34.73 | 1,680,594 | +1.09(+3.25%) |
May 07, 2009 | 35.36 | 35.38 | 33.28 | 33.64 | 3,020,318 | -1.10(-3.17%) |
May 06, 2009 | 34.84 | 35.20 | 34.33 | 34.74 | 3,739,309 | +0.31(+0.90%) |
May 05, 2009 | 34.55 | 34.76 | 33.73 | 34.43 | 1,622,988 | -0.22(-0.63%) |
May 04, 2009 | 33.11 | 34.72 | 33.09 | 34.65 | 1,954,676 | +2.01(+6.15%) |
May 01, 2009 | 31.99 | 33.15 | 31.99 | 32.64 | 3,817,772 | +0.53(+1.64%) |
Apr 30, 2009 | 31.86 | 32.62 | 31.84 | 32.11 | 2,783,067 | +0.80(+2.55%) |
Apr 29, 2009 | 30.65 | 31.66 | 30.48 | 31.31 | 2,685,938 | +0.95(+3.14%) |
Apr 28, 2009 | 30.20 | 30.76 | 29.96 | 30.36 | 1,041,734 | -0.34(-1.11%) |
Apr 27, 2009 | 30.61 | 31.14 | 30.28 | 30.70 | 1,622,515 | -0.83(-2.63%) |
Apr 24, 2009 | 30.46 | 31.63 | 30.30 | 31.53 | 3,417,587 | +1.36(+4.50%) |
Apr 23, 2009 | 30.29 | 30.35 | 29.65 | 30.17 | 4,107,668 | +0.16(+0.54%) |
Apr 22, 2009 | 29.52 | 31.06 | 29.33 | 30.01 | 5,082,505 | +0.18(+0.60%) |
Apr 21, 2009 | 28.48 | 29.87 | 28.44 | 29.83 | 3,192,368 | +0.81(+2.81%) |
Apr 20, 2009 | 30.18 | 30.25 | 28.86 | 29.02 | 1,971,756 | -1.88(-6.10%) |
Apr 17, 2009 | 30.68 | 30.90 | 30.27 | 30.90 | 2,806,278 | +0.19(+0.61%) |
Apr 16, 2009 | 30.71 | 30.97 | 29.99 | 30.72 | 1,698,592 | +0.22(+0.74%) |
Apr 15, 2009 | 29.96 | 30.53 | 29.75 | 30.49 | 1,849,996 | +0.38(+1.26%) |
Apr 14, 2009 | 30.57 | 31.04 | 30.09 | 30.11 | 1,430,516 | -0.62(-2.02%) |
Apr 13, 2009 | 29.95 | 31.02 | 29.73 | 30.73 | 1,701,658 | +0.44(+1.46%) |
Apr 09, 2009 | 29.80 | 30.34 | 29.65 | 30.29 | 1,440,620 | +1.47(+5.08%) |
Apr 08, 2009 | 28.65 | 28.96 | 28.15 | 28.82 | 1,671,513 | +0.37(+1.31%) |
Apr 07, 2009 | 28.86 | 29.03 | 28.36 | 28.45 | 2,011,615 | -1.05(-3.55%) |
Apr 06, 2009 | 29.52 | 29.56 | 28.88 | 29.50 | 1,780,509 | -0.64(-2.11%) |
Apr 03, 2009 | 29.42 | 30.19 | 29.28 | 30.13 | 1,233,096 | +0.53(+1.81%) |
Apr 02, 2009 | 29.44 | 29.99 | 29.13 | 29.60 | 2,944,737 | +1.36(+4.80%) |
Apr 01, 2009 | 26.72 | 28.51 | 26.61 | 28.24 | 7,069,386 | +1.04(+3.82%) |
Mar 31, 2009 | 27.45 | 27.77 | 26.91 | 27.20 | 2,655,424 | +0.14(+0.52%) |
Mar 30, 2009 | 27.34 | 27.41 | 26.65 | 27.06 | 6,397,881 | -2.16(-7.40%) |
Mar 26, 2009 | 28.46 | 29.28 | 28.46 | 29.23 | 8,081,786 | +1.03(+3.66%) |
Mar 25, 2009 | 28.13 | 28.88 | 27.22 | 28.20 | 4,132,096 | +0.16(+0.55%) |
Mar 24, 2009 | 27.70 | 28.47 | 27.46 | 28.04 | 4,047,292 | -0.08(-0.28%) |
Mar 23, 2009 | 27.51 | 28.12 | 27.44 | 28.12 | 2,880,122 | +1.64(+6.18%) |
Mar 20, 2009 | 27.17 | 27.17 | 26.13 | 26.48 | 4,972,163 | -0.61(-2.26%) |
Mar 19, 2009 | 27.06 | 27.51 | 26.81 | 27.10 | 3,473,880 | +0.95(+3.65%) |
Mar 18, 2009 | 25.00 | 26.34 | 24.79 | 26.14 | 5,320,340 | +0.79(+3.12%) |
Mar 17, 2009 | 24.95 | 25.42 | 24.53 | 25.35 | 2,044,150 | +0.09(+0.34%) |
Mar 16, 2009 | 25.19 | 26.06 | 25.13 | 25.27 | 1,792,606 | +0.18(+0.71%) |
Mar 13, 2009 | 25.27 | 25.33 | 24.67 | 25.09 | 0 | +0.05(+0.19%) |
Mar 12, 2009 | 24.16 | 25.06 | 23.82 | 25.04 | 2,739,206 | +0.66(+2.70%) |
Mar 11, 2009 | 24.23 | 24.55 | 23.89 | 24.38 | 3,619,765 | +0.53(+2.21%) |
Mar 10, 2009 | 23.02 | 23.97 | 22.89 | 23.85 | 2,058,242 | +1.43(+6.36%) |
Mar 09, 2009 | 22.51 | 23.06 | 22.25 | 22.43 | 3,412,621 | -0.24(-1.06%) |
Mar 06, 2009 | 22.77 | 23.17 | 22.00 | 22.67 | 0 | +0.24(+1.07%) |
Mar 05, 2009 | 22.78 | 23.21 | 22.17 | 22.43 | 1,777,190 | -0.98(-4.21%) |
Mar 04, 2009 | 23.16 | 23.80 | 23.13 | 23.41 | 2,985,180 | +1.43(+6.49%) |