Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 31.73 | 31.26 | 29.68 | 30.79 | 7,079,472 | -0.94(-2.96%) |
May 28, 2009 | 32.52 | 32.52 | 31.48 | 31.73 | 3,940,626 | -0.30(-0.94%) |
May 27, 2009 | 32.89 | 33.07 | 31.98 | 32.03 | 3,688,788 | -0.90(-2.73%) |
May 26, 2009 | 32.03 | 33.15 | 31.63 | 32.93 | 4,017,007 | +0.65(+2.01%) |
May 22, 2009 | 32.50 | 32.91 | 31.91 | 32.28 | 2,095,194 | -0.21(-0.65%) |
May 21, 2009 | 32.84 | 33.35 | 32.21 | 32.49 | 4,657,735 | -0.76(-2.29%) |
May 20, 2009 | 32.68 | 33.65 | 32.57 | 33.25 | 4,695,920 | +0.78(+2.40%) |
May 19, 2009 | 32.14 | 33.09 | 32.05 | 32.47 | 3,929,885 | +0.17(+0.53%) |
May 18, 2009 | 31.33 | 32.37 | 31.06 | 32.30 | 4,459,471 | +0.91(+2.90%) |
May 17, 2009 | 30.95 | 31.80 | 30.94 | 31.39 | 534,466 | +0.38(+1.23%) |
May 15, 2009 | 30.95 | 31.80 | 30.94 | 31.01 | 2,966,333 | +0.06(+0.19%) |
May 14, 2009 | 31.01 | 31.70 | 30.87 | 30.95 | 2,882,681 | -0.07(-0.23%) |
May 13, 2009 | 31.32 | 31.51 | 30.59 | 31.02 | 3,777,172 | -0.64(-2.02%) |
May 12, 2009 | 33.89 | 34.20 | 31.41 | 31.66 | 5,593,925 | -2.14(-6.33%) |
May 11, 2009 | 35.48 | 35.50 | 33.65 | 33.80 | 3,188,856 | -2.02(-5.64%) |
May 08, 2009 | 35.13 | 36.25 | 34.83 | 35.82 | 3,348,307 | +1.56(+4.55%) |
May 07, 2009 | 33.72 | 35.20 | 33.44 | 34.26 | 4,920,467 | +0.55(+1.64%) |
May 06, 2009 | 34.49 | 34.65 | 33.20 | 33.71 | 2,946,440 | -0.37(-1.09%) |
May 05, 2009 | 34.76 | 35.11 | 33.45 | 34.08 | 4,627,151 | -0.94(-2.68%) |
May 04, 2009 | 34.47 | 35.47 | 33.88 | 35.02 | 5,420,892 | +1.46(+4.35%) |
May 01, 2009 | 32.23 | 33.66 | 31.98 | 33.56 | 4,688,120 | +1.33(+4.13%) |
Apr 30, 2009 | 31.31 | 32.81 | 31.31 | 32.23 | 6,624,696 | +1.11(+3.57%) |
Apr 29, 2009 | 28.57 | 31.18 | 28.00 | 31.12 | 12,181,935 | +3.87(+14.20%) |
Apr 28, 2009 | 26.66 | 27.82 | 26.66 | 27.25 | 4,186,458 | +0.34(+1.26%) |
Apr 27, 2009 | 26.76 | 27.63 | 26.33 | 26.91 | 4,026,968 | -0.36(-1.32%) |
Apr 24, 2009 | 27.28 | 27.66 | 26.87 | 27.27 | 3,777,367 | +0.14(+0.52%) |
Apr 23, 2009 | 27.22 | 27.44 | 26.62 | 27.13 | 6,897,225 | -0.62(-2.23%) |
Apr 22, 2009 | 27.78 | 28.59 | 27.51 | 27.75 | 3,875,284 | -0.29(-1.03%) |
Apr 21, 2009 | 27.34 | 28.13 | 27.00 | 28.04 | 4,487,436 | +0.67(+2.45%) |
Apr 20, 2009 | 28.48 | 28.50 | 27.17 | 27.37 | 3,917,230 | -1.55(-5.36%) |
Apr 17, 2009 | 29.60 | 29.92 | 28.86 | 28.92 | 5,237,233 | -0.66(-2.23%) |
Apr 16, 2009 | 29.01 | 29.73 | 28.46 | 29.58 | 4,897,385 | +0.78(+2.71%) |
Apr 15, 2009 | 27.40 | 28.81 | 27.25 | 28.80 | 4,933,953 | +1.00(+3.60%) |
Apr 14, 2009 | 27.91 | 28.04 | 27.23 | 27.80 | 4,950,831 | -0.33(-1.17%) |
Apr 13, 2009 | 27.87 | 28.50 | 27.12 | 28.13 | 4,136,851 | +0.41(+1.48%) |
Apr 09, 2009 | 27.45 | 27.97 | 26.22 | 27.72 | 5,144,209 | +0.87(+3.24%) |
Apr 08, 2009 | 25.71 | 27.15 | 25.52 | 26.85 | 5,400,368 | +0.98(+3.79%) |
Apr 07, 2009 | 26.75 | 26.98 | 25.71 | 25.87 | 6,340,978 | -0.86(-3.22%) |
Apr 06, 2009 | 26.08 | 27.47 | 25.56 | 26.73 | 7,660,447 | +0.43(+1.63%) |
Apr 03, 2009 | 25.43 | 26.36 | 25.30 | 26.30 | 6,481,944 | +0.85(+3.34%) |
Apr 02, 2009 | 25.80 | 26.79 | 24.84 | 25.45 | 8,245,874 | +0.89(+3.62%) |
Apr 01, 2009 | 24.47 | 24.79 | 24.00 | 24.56 | 10,032,295 | -0.24(-0.97%) |
Mar 31, 2009 | 25.21 | 25.64 | 24.69 | 24.80 | 8,235,508 | -0.45(-1.78%) |
Mar 30, 2009 | 25.45 | 25.71 | 24.57 | 25.25 | 7,348,420 | -2.55(-9.17%) |
Mar 26, 2009 | 27.19 | 27.98 | 26.87 | 27.80 | 3,502,657 | +1.07(+4.00%) |
Mar 25, 2009 | 27.00 | 27.16 | 25.95 | 26.73 | 2,500,777 | -0.18(-0.67%) |
Mar 24, 2009 | 26.74 | 27.71 | 26.31 | 26.91 | 2,387,612 | -0.41(-1.50%) |
Mar 23, 2009 | 26.20 | 27.41 | 26.15 | 27.32 | 3,150,982 | +1.72(+6.72%) |
Mar 20, 2009 | 25.29 | 25.81 | 25.29 | 25.60 | 2,667,721 | -0.18(-0.70%) |
Mar 19, 2009 | 27.24 | 27.99 | 25.05 | 25.78 | 4,054,018 | -1.37(-5.03%) |
Mar 18, 2009 | 27.26 | 28.90 | 26.53 | 27.15 | 2,410,977 | +0.08(+0.28%) |
Mar 17, 2009 | 25.79 | 27.13 | 25.79 | 27.07 | 2,388,833 | +0.92(+3.52%) |
Mar 16, 2009 | 25.49 | 26.25 | 25.49 | 26.15 | 647,662 | +0.63(+2.47%) |
Mar 13, 2009 | 24.97 | 26.62 | 24.64 | 25.52 | 0 | +0.62(+2.49%) |
Mar 12, 2009 | 24.24 | 25.10 | 23.54 | 24.90 | 324,300 | +1.41(+6.00%) |
Mar 11, 2009 | 23.49 | 24.29 | 22.68 | 23.49 | 223,000 | +1.24(+5.57%) |