Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 36.60 | 37.24 | 36.15 | 37.06 | 5,687,519 | +0.50(+1.35%) |
May 28, 2009 | 36.47 | 36.66 | 35.66 | 36.56 | 4,171,538 | +0.40(+1.11%) |
May 27, 2009 | 36.25 | 36.98 | 35.81 | 36.16 | 6,083,046 | -0.04(-0.11%) |
May 26, 2009 | 35.24 | 36.42 | 34.54 | 36.20 | 7,552,444 | +1.67(+4.83%) |
May 22, 2009 | 33.65 | 34.94 | 33.62 | 34.53 | 4,908,624 | +0.90(+2.66%) |
May 21, 2009 | 33.91 | 34.10 | 33.44 | 33.64 | 3,672,660 | -0.54(-1.59%) |
May 20, 2009 | 34.42 | 34.59 | 33.86 | 34.18 | 5,783,569 | -0.06(-0.17%) |
May 19, 2009 | 33.60 | 34.33 | 33.43 | 34.24 | 3,181,295 | +0.46(+1.35%) |
May 18, 2009 | 33.36 | 33.93 | 32.97 | 33.78 | 3,586,655 | +0.31(+0.94%) |
May 15, 2009 | 33.60 | 33.87 | 33.13 | 33.46 | 3,403,361 | -0.48(-1.40%) |
May 14, 2009 | 34.23 | 34.59 | 33.60 | 33.94 | 3,575,945 | -0.30(-0.89%) |
May 13, 2009 | 34.77 | 34.87 | 34.06 | 34.25 | 4,383,784 | -0.94(-2.68%) |
May 12, 2009 | 34.98 | 35.23 | 34.49 | 35.19 | 3,655,599 | +0.50(+1.43%) |
May 11, 2009 | 34.47 | 34.99 | 34.27 | 34.69 | 3,167,591 | -0.25(-0.71%) |
May 08, 2009 | 35.15 | 35.61 | 34.67 | 34.94 | 4,958,414 | +0.14(+0.41%) |
May 07, 2009 | 34.26 | 34.92 | 33.78 | 34.80 | 5,814,578 | +0.91(+2.70%) |
May 06, 2009 | 34.96 | 35.24 | 33.64 | 33.88 | 5,393,071 | -0.94(-2.71%) |
May 05, 2009 | 35.06 | 35.59 | 34.47 | 34.83 | 4,812,202 | -0.41(-1.16%) |
May 04, 2009 | 35.34 | 35.38 | 35.09 | 35.24 | 7,344,683 | +0.43(+1.23%) |
May 01, 2009 | 33.36 | 35.37 | 32.96 | 34.81 | 8,917,059 | +1.40(+4.19%) |
Apr 30, 2009 | 32.73 | 34.44 | 32.35 | 33.41 | 8,351,408 | +1.08(+3.33%) |
Apr 29, 2009 | 32.40 | 32.59 | 31.61 | 32.33 | 8,182,212 | +0.17(+0.53%) |
Apr 28, 2009 | 30.85 | 32.41 | 30.73 | 32.16 | 8,683,149 | +0.93(+2.99%) |
Apr 27, 2009 | 31.33 | 31.71 | 30.95 | 31.23 | 8,565,197 | -0.34(-1.09%) |
Apr 24, 2009 | 31.03 | 32.63 | 30.64 | 31.57 | 12,171,493 | +0.72(+2.35%) |
Apr 23, 2009 | 30.71 | 31.41 | 29.36 | 30.85 | 34,242,520 | -2.67(-7.96%) |
Apr 22, 2009 | 33.98 | 34.28 | 33.17 | 33.51 | 5,585,662 | -0.60(-1.76%) |
Apr 21, 2009 | 34.53 | 34.95 | 33.67 | 34.11 | 4,530,084 | -0.70(-2.00%) |
Apr 20, 2009 | 35.35 | 35.63 | 34.63 | 34.81 | 3,223,013 | -1.07(-2.97%) |
Apr 17, 2009 | 35.66 | 36.05 | 35.09 | 35.87 | 3,580,040 | +0.49(+1.37%) |
Apr 16, 2009 | 34.63 | 35.69 | 34.55 | 35.39 | 3,379,191 | +0.72(+2.09%) |
Apr 15, 2009 | 34.55 | 34.68 | 34.02 | 34.66 | 3,999,218 | +0.01(+0.03%) |
Apr 14, 2009 | 35.09 | 35.35 | 34.52 | 34.66 | 3,250,596 | -0.73(-2.07%) |
Apr 13, 2009 | 34.99 | 35.59 | 34.77 | 35.39 | 2,691,484 | +0.02(+0.05%) |
Apr 09, 2009 | 34.32 | 35.40 | 34.32 | 35.37 | 3,408,819 | +1.16(+3.40%) |
Apr 08, 2009 | 34.08 | 34.51 | 33.62 | 34.21 | 2,157,646 | +0.31(+0.93%) |
Apr 07, 2009 | 34.10 | 34.58 | 33.66 | 33.89 | 2,331,381 | -0.66(-1.90%) |
Apr 06, 2009 | 33.60 | 34.75 | 33.60 | 34.55 | 3,387,023 | +0.71(+2.11%) |
Apr 03, 2009 | 34.10 | 34.47 | 33.67 | 33.84 | 4,332,517 | -0.30(-0.89%) |
Apr 02, 2009 | 33.20 | 34.54 | 32.46 | 34.14 | 6,439,665 | +1.40(+4.28%) |
Apr 01, 2009 | 33.62 | 33.73 | 32.18 | 32.74 | 7,033,809 | -1.23(-3.62%) |
Mar 31, 2009 | 34.13 | 34.58 | 33.80 | 33.97 | 5,877,548 | -0.22(-0.64%) |
Mar 30, 2009 | 34.27 | 34.41 | 33.46 | 34.19 | 3,882,365 | -0.91(-2.60%) |
Mar 26, 2009 | 33.72 | 35.11 | 33.34 | 35.10 | 7,790,744 | +1.69(+5.04%) |
Mar 25, 2009 | 32.67 | 34.00 | 32.58 | 33.42 | 4,548,472 | +0.50(+1.53%) |
Mar 24, 2009 | 32.80 | 33.47 | 32.61 | 32.91 | 4,687,135 | -0.32(-0.97%) |
Mar 23, 2009 | 32.72 | 33.35 | 32.60 | 33.24 | 5,236,004 | +1.51(+4.77%) |
Mar 20, 2009 | 32.35 | 32.59 | 31.55 | 31.72 | 4,191,795 | -0.62(-1.93%) |
Mar 19, 2009 | 32.86 | 33.05 | 31.88 | 32.35 | 5,283,795 | -0.12(-0.37%) |
Mar 18, 2009 | 33.34 | 33.64 | 32.16 | 32.46 | 8,467,197 | -1.02(-3.04%) |
Mar 17, 2009 | 33.07 | 33.86 | 33.01 | 33.48 | 6,714,479 | +0.37(+1.12%) |
Mar 16, 2009 | 33.37 | 33.68 | 33.04 | 33.11 | 5,868,208 | +0.08(+0.23%) |
Mar 13, 2009 | 32.55 | 33.27 | 32.24 | 33.04 | 0 | +0.80(+2.48%) |
Mar 12, 2009 | 31.83 | 32.59 | 31.02 | 32.24 | 8,594,830 | +0.33(+1.04%) |
Mar 11, 2009 | 32.57 | 33.23 | 31.86 | 31.90 | 6,010,346 | -0.46(-1.41%) |
Mar 10, 2009 | 31.88 | 32.68 | 31.47 | 32.36 | 6,643,382 | +1.08(+3.44%) |
Mar 09, 2009 | 32.06 | 32.19 | 30.49 | 31.28 | 7,170,565 | -1.25(-3.83%) |
Mar 06, 2009 | 32.77 | 33.46 | 31.73 | 32.53 | 0 | -0.38(-1.16%) |
Mar 05, 2009 | 34.03 | 34.03 | 32.37 | 32.91 | 4,795,596 | -1.43(-4.16%) |
Mar 04, 2009 | 33.24 | 34.82 | 33.08 | 34.34 | 4,029,673 | +1.10(+3.32%) |