Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 31.34 | 31.67 | 31.09 | 31.67 | 2,072,108 | +0.54(+1.74%) |
May 28, 2009 | 31.24 | 31.36 | 30.74 | 31.13 | 2,156,729 | +0.14(+0.47%) |
May 27, 2009 | 31.83 | 31.97 | 30.89 | 30.98 | 1,953,616 | -0.96(-3.00%) |
May 26, 2009 | 30.86 | 32.00 | 30.83 | 31.94 | 1,482,183 | +0.81(+2.59%) |
May 22, 2009 | 31.22 | 31.64 | 31.12 | 31.14 | 1,282,570 | +0.02(+0.05%) |
May 21, 2009 | 31.12 | 31.35 | 30.90 | 31.12 | 2,057,397 | -0.31(-0.97%) |
May 20, 2009 | 31.20 | 31.90 | 31.09 | 31.43 | 2,017,978 | +0.41(+1.31%) |
May 19, 2009 | 31.19 | 31.39 | 30.92 | 31.02 | 2,475,608 | -0.22(-0.71%) |
May 18, 2009 | 30.98 | 31.28 | 30.86 | 31.24 | 2,048,108 | +0.49(+1.60%) |
May 15, 2009 | 30.84 | 31.11 | 30.53 | 30.75 | 2,705,687 | -0.63(-2.00%) |
May 14, 2009 | 31.04 | 31.60 | 30.97 | 31.37 | 2,057,172 | +0.32(+1.04%) |
May 13, 2009 | 32.06 | 32.06 | 30.92 | 31.05 | 2,424,682 | -1.31(-4.06%) |
May 12, 2009 | 32.29 | 32.55 | 31.94 | 32.37 | 1,683,341 | +0.33(+1.03%) |
May 11, 2009 | 32.21 | 32.43 | 31.91 | 32.04 | 2,404,008 | -0.47(-1.46%) |
May 08, 2009 | 33.14 | 33.14 | 32.37 | 32.51 | 2,491,410 | -0.24(-0.72%) |
May 07, 2009 | 33.07 | 33.19 | 32.54 | 32.75 | 2,530,644 | -0.21(-0.64%) |
May 06, 2009 | 33.88 | 33.95 | 32.81 | 32.96 | 2,202,217 | -0.59(-1.77%) |
May 05, 2009 | 33.77 | 33.77 | 33.40 | 33.55 | 1,614,509 | -0.28(-0.83%) |
May 04, 2009 | 32.55 | 33.92 | 32.55 | 33.83 | 3,054,435 | +1.53(+4.72%) |
May 01, 2009 | 32.63 | 32.69 | 32.02 | 32.31 | 1,923,862 | -0.38(-1.17%) |
Apr 30, 2009 | 33.45 | 33.54 | 32.46 | 32.69 | 2,226,519 | -0.34(-1.03%) |
Apr 29, 2009 | 32.60 | 33.25 | 32.54 | 33.03 | 2,006,682 | +0.64(+1.99%) |
Apr 28, 2009 | 31.48 | 32.68 | 31.48 | 32.38 | 2,616,907 | +0.66(+2.08%) |
Apr 27, 2009 | 31.83 | 32.39 | 31.67 | 31.72 | 2,658,110 | -0.42(-1.32%) |
Apr 24, 2009 | 31.68 | 32.36 | 31.47 | 32.15 | 2,005,478 | +0.69(+2.18%) |
Apr 23, 2009 | 31.40 | 31.62 | 31.18 | 31.46 | 3,122,203 | +0.06(+0.19%) |
Apr 22, 2009 | 31.59 | 31.94 | 31.31 | 31.40 | 2,770,621 | -0.36(-1.12%) |
Apr 21, 2009 | 31.71 | 31.79 | 31.38 | 31.76 | 2,198,070 | +0.01(+0.03%) |
Apr 20, 2009 | 31.62 | 31.87 | 31.54 | 31.75 | 2,677,598 | -0.20(-0.61%) |
Apr 17, 2009 | 31.74 | 32.17 | 31.46 | 31.94 | 2,346,842 | +0.36(+1.13%) |
Apr 16, 2009 | 31.83 | 31.89 | 31.37 | 31.59 | 1,945,126 | -0.12(-0.37%) |
Apr 15, 2009 | 31.43 | 31.89 | 31.32 | 31.70 | 2,395,806 | +0.24(+0.75%) |
Apr 14, 2009 | 30.82 | 31.64 | 30.63 | 31.47 | 2,338,441 | +0.25(+0.82%) |
Apr 13, 2009 | 31.15 | 31.46 | 30.74 | 31.21 | 1,733,799 | -0.14(-0.43%) |
Apr 09, 2009 | 31.25 | 31.37 | 31.02 | 31.35 | 1,661,871 | +0.70(+2.27%) |
Apr 08, 2009 | 30.11 | 30.69 | 30.02 | 30.65 | 1,615,236 | +0.61(+2.03%) |
Apr 07, 2009 | 29.93 | 30.49 | 29.88 | 30.04 | 2,192,245 | -0.30(-0.98%) |
Apr 06, 2009 | 30.25 | 30.39 | 29.85 | 30.34 | 1,435,981 | -0.03(-0.11%) |
Apr 03, 2009 | 29.98 | 30.37 | 29.69 | 30.37 | 2,449,676 | +0.42(+1.39%) |
Apr 02, 2009 | 30.02 | 30.45 | 29.71 | 29.96 | 3,259,801 | +0.44(+1.49%) |
Apr 01, 2009 | 29.11 | 29.70 | 28.92 | 29.52 | 3,046,581 | +0.07(+0.23%) |
Mar 31, 2009 | 29.33 | 29.78 | 28.82 | 29.45 | 2,615,761 | +0.47(+1.61%) |
Mar 30, 2009 | 28.72 | 29.03 | 28.23 | 28.98 | 2,296,796 | -0.81(-2.70%) |
Mar 26, 2009 | 29.45 | 29.89 | 29.22 | 29.79 | 2,929,052 | +0.67(+2.30%) |
Mar 25, 2009 | 28.87 | 29.27 | 28.47 | 29.12 | 3,737,279 | +0.48(+1.69%) |
Mar 24, 2009 | 28.51 | 29.19 | 28.42 | 28.64 | 2,926,698 | -0.16(-0.56%) |
Mar 23, 2009 | 28.36 | 28.82 | 28.25 | 28.80 | 2,599,135 | +1.39(+5.07%) |
Mar 20, 2009 | 27.89 | 28.09 | 27.37 | 27.41 | 2,599,171 | -0.64(-2.28%) |
Mar 19, 2009 | 27.69 | 28.41 | 27.76 | 28.04 | 3,141,213 | -0.01(-0.02%) |
Mar 18, 2009 | 27.69 | 28.20 | 27.49 | 28.05 | 3,704,164 | +0.07(+0.24%) |
Mar 17, 2009 | 27.20 | 27.98 | 26.99 | 27.98 | 3,452,012 | +0.73(+2.68%) |
Mar 16, 2009 | 27.51 | 27.91 | 27.20 | 27.25 | 3,582,275 | -0.08(-0.28%) |
Mar 13, 2009 | 27.02 | 27.44 | 26.67 | 27.33 | 0 | +0.46(+1.70%) |
Mar 12, 2009 | 26.22 | 26.95 | 25.82 | 26.87 | 3,583,155 | +0.50(+1.90%) |
Mar 11, 2009 | 26.18 | 26.54 | 26.03 | 26.37 | 5,212,674 | +0.21(+0.81%) |
Mar 10, 2009 | 25.74 | 26.40 | 25.12 | 26.16 | 4,358,139 | +0.85(+3.35%) |
Mar 09, 2009 | 25.10 | 25.64 | 24.94 | 25.31 | 3,721,482 | -0.04(-0.17%) |
Mar 06, 2009 | 25.72 | 25.82 | 24.82 | 25.35 | 0 | -0.17(-0.66%) |
Mar 05, 2009 | 25.57 | 25.72 | 25.02 | 25.52 | 5,176,724 | -0.57(-2.18%) |
Mar 04, 2009 | 26.26 | 26.44 | 25.87 | 26.09 | 4,340,662 | -0.28(-1.06%) |