Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 30.32 | 30.45 | 29.91 | 30.45 | 4,030,805 | +0.19(+0.64%) |
May 28, 2009 | 29.98 | 30.32 | 29.76 | 30.25 | 3,735,074 | +0.25(+0.84%) |
May 27, 2009 | 30.84 | 30.91 | 29.91 | 30.00 | 3,901,763 | -0.84(-2.74%) |
May 26, 2009 | 29.98 | 30.84 | 29.85 | 30.84 | 4,546,915 | +0.83(+2.78%) |
May 22, 2009 | 29.83 | 30.30 | 29.80 | 30.01 | 2,874,513 | +0.21(+0.71%) |
May 21, 2009 | 29.92 | 30.09 | 29.54 | 29.80 | 3,724,543 | -0.35(-1.17%) |
May 20, 2009 | 30.21 | 30.50 | 30.09 | 30.15 | 3,358,862 | +0.12(+0.39%) |
May 19, 2009 | 30.49 | 30.53 | 30.00 | 30.03 | 5,704,018 | -0.50(-1.63%) |
May 18, 2009 | 29.85 | 30.54 | 29.71 | 30.53 | 4,343,502 | +0.91(+3.07%) |
May 15, 2009 | 29.65 | 29.92 | 29.53 | 29.62 | 5,010,937 | -0.03(-0.10%) |
May 14, 2009 | 30.30 | 30.37 | 29.63 | 29.65 | 4,363,213 | -0.58(-1.92%) |
May 13, 2009 | 30.27 | 30.51 | 30.09 | 30.23 | 3,849,701 | -0.22(-0.71%) |
May 12, 2009 | 30.45 | 30.54 | 30.10 | 30.45 | 3,841,506 | +0.15(+0.48%) |
May 11, 2009 | 30.27 | 30.51 | 30.08 | 30.30 | 4,173,605 | -0.18(-0.58%) |
May 08, 2009 | 30.57 | 30.74 | 30.25 | 30.48 | 4,940,270 | +0.21(+0.68%) |
May 07, 2009 | 30.10 | 30.39 | 29.88 | 30.27 | 6,257,206 | +0.36(+1.21%) |
May 06, 2009 | 29.54 | 30.00 | 29.26 | 29.91 | 5,060,487 | +0.62(+2.12%) |
May 05, 2009 | 29.43 | 29.54 | 29.19 | 29.29 | 3,015,819 | -0.24(-0.81%) |
May 04, 2009 | 29.45 | 29.53 | 29.37 | 29.53 | 4,088,681 | +0.34(+1.17%) |
May 01, 2009 | 28.89 | 29.21 | 28.76 | 29.19 | 3,514,562 | +0.36(+1.24%) |
Apr 30, 2009 | 29.40 | 29.59 | 28.70 | 28.83 | 5,276,105 | -0.28(-0.95%) |
Apr 29, 2009 | 29.51 | 29.55 | 28.94 | 29.11 | 3,978,632 | -0.13(-0.46%) |
Apr 28, 2009 | 28.86 | 29.53 | 28.86 | 29.24 | 3,583,288 | +0.14(+0.48%) |
Apr 27, 2009 | 29.08 | 29.25 | 28.80 | 29.10 | 5,392,560 | +0.17(+0.59%) |
Apr 24, 2009 | 29.04 | 29.10 | 28.51 | 28.93 | 4,982,641 | -0.04(-0.12%) |
Apr 23, 2009 | 29.13 | 29.26 | 28.54 | 28.97 | 5,890,155 | -0.24(-0.82%) |
Apr 22, 2009 | 29.21 | 29.56 | 28.76 | 29.21 | 5,159,672 | -0.01(-0.04%) |
Apr 21, 2009 | 29.21 | 29.76 | 29.02 | 29.22 | 3,879,613 | -0.07(-0.24%) |
Apr 20, 2009 | 29.21 | 29.78 | 29.12 | 29.29 | 5,286,469 | -0.19(-0.64%) |
Apr 17, 2009 | 29.34 | 29.66 | 28.98 | 29.48 | 5,556,052 | +0.27(+0.92%) |
Apr 16, 2009 | 28.97 | 29.30 | 28.61 | 29.21 | 3,190,169 | +0.38(+1.32%) |
Apr 15, 2009 | 28.26 | 28.89 | 28.16 | 28.83 | 3,422,394 | +0.49(+1.74%) |
Apr 14, 2009 | 28.15 | 28.53 | 28.02 | 28.33 | 4,111,325 | -0.01(-0.02%) |
Apr 13, 2009 | 28.12 | 28.49 | 27.88 | 28.34 | 4,502,260 | +0.06(+0.21%) |
Apr 09, 2009 | 28.14 | 28.47 | 27.89 | 28.28 | 4,600,170 | +0.28(+1.01%) |
Apr 08, 2009 | 28.20 | 28.34 | 27.72 | 28.00 | 5,125,579 | -0.15(-0.54%) |
Apr 07, 2009 | 28.38 | 28.70 | 28.12 | 28.15 | 4,856,007 | -0.59(-2.06%) |
Apr 06, 2009 | 28.56 | 28.91 | 28.42 | 28.74 | 4,308,102 | -0.01(-0.02%) |
Apr 03, 2009 | 28.95 | 29.06 | 28.42 | 28.75 | 4,330,576 | -0.15(-0.53%) |
Apr 02, 2009 | 28.33 | 29.17 | 27.91 | 28.90 | 6,626,954 | +1.14(+4.10%) |
Apr 01, 2009 | 26.78 | 27.85 | 26.51 | 27.76 | 5,635,205 | +0.71(+2.62%) |
Mar 31, 2009 | 27.47 | 27.47 | 26.87 | 27.05 | 6,964,640 | -0.16(-0.60%) |
Mar 30, 2009 | 27.39 | 27.67 | 26.99 | 27.22 | 3,924,912 | -0.46(-1.65%) |
Mar 26, 2009 | 27.65 | 27.71 | 27.19 | 27.68 | 4,799,513 | +0.31(+1.11%) |
Mar 25, 2009 | 27.29 | 27.63 | 26.95 | 27.37 | 6,567,188 | +0.29(+1.08%) |
Mar 24, 2009 | 27.14 | 27.71 | 27.03 | 27.08 | 6,121,619 | -0.40(-1.45%) |
Mar 23, 2009 | 26.91 | 27.48 | 26.90 | 27.48 | 8,796,038 | +0.50(+1.85%) |
Mar 20, 2009 | 27.31 | 27.57 | 26.88 | 26.98 | 5,862,147 | -0.42(-1.52%) |
Mar 19, 2009 | 27.84 | 27.90 | 27.06 | 27.39 | 4,458,358 | -0.21(-0.74%) |
Mar 18, 2009 | 27.39 | 28.07 | 27.19 | 27.60 | 4,863,475 | +0.10(+0.36%) |
Mar 17, 2009 | 27.52 | 27.72 | 27.21 | 27.50 | 4,581,301 | +0.05(+0.19%) |
Mar 16, 2009 | 27.26 | 27.92 | 27.19 | 27.45 | 4,916,480 | +0.45(+1.65%) |
Mar 13, 2009 | 26.57 | 27.17 | 26.41 | 27.00 | 0 | +0.59(+2.22%) |
Mar 12, 2009 | 25.97 | 26.47 | 25.69 | 26.41 | 5,340,827 | +0.45(+1.72%) |
Mar 11, 2009 | 26.26 | 26.46 | 25.79 | 25.97 | 5,874,281 | -0.04(-0.14%) |
Mar 10, 2009 | 25.85 | 26.13 | 25.57 | 26.00 | 5,881,383 | +0.53(+2.10%) |
Mar 09, 2009 | 25.53 | 25.80 | 25.26 | 25.47 | 4,704,809 | -0.30(-1.16%) |
Mar 06, 2009 | 26.10 | 26.40 | 25.26 | 25.77 | 0 | -0.15(-0.57%) |
Mar 05, 2009 | 26.88 | 26.88 | 25.66 | 25.92 | 6,314,661 | -1.13(-4.19%) |
Mar 04, 2009 | 27.00 | 27.39 | 26.47 | 27.05 | 5,294,942 | +0.12(+0.44%) |