Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 33.88 | 34.20 | 33.58 | 34.20 | 2,423,794 | +0.71(+2.12%) |
May 28, 2009 | 33.31 | 33.58 | 32.85 | 33.49 | 1,954,667 | +0.81(+2.49%) |
May 27, 2009 | 33.25 | 33.36 | 32.64 | 32.67 | 2,944,244 | -1.06(-3.13%) |
May 26, 2009 | 32.59 | 33.80 | 32.59 | 33.73 | 2,599,287 | +0.83(+2.52%) |
May 22, 2009 | 32.82 | 33.19 | 32.53 | 32.90 | 2,747,870 | +0.37(+1.14%) |
May 21, 2009 | 32.22 | 32.55 | 32.11 | 32.53 | 2,160,702 | +0.04(+0.12%) |
May 20, 2009 | 32.67 | 33.03 | 32.39 | 32.49 | 2,455,342 | +0.06(+0.17%) |
May 19, 2009 | 32.35 | 32.70 | 32.17 | 32.44 | 3,044,324 | +0.25(+0.78%) |
May 18, 2009 | 32.05 | 32.22 | 31.96 | 32.18 | 4,705,176 | +1.22(+3.95%) |
May 15, 2009 | 30.92 | 31.46 | 30.82 | 30.96 | 2,846,234 | -1.03(-3.21%) |
May 14, 2009 | 31.91 | 32.20 | 31.84 | 31.99 | 3,312,729 | +0.23(+0.72%) |
May 13, 2009 | 32.10 | 32.12 | 31.62 | 31.76 | 4,004,815 | +0.19(+0.60%) |
May 12, 2009 | 31.87 | 31.87 | 31.26 | 31.57 | 1,942,293 | +0.06(+0.18%) |
May 11, 2009 | 31.32 | 31.88 | 30.97 | 31.51 | 4,588,901 | +0.54(+1.76%) |
May 08, 2009 | 30.72 | 31.10 | 30.31 | 30.97 | 3,819,170 | +1.39(+4.69%) |
May 07, 2009 | 30.20 | 30.31 | 29.27 | 29.58 | 3,427,466 | -0.58(-1.91%) |
May 06, 2009 | 30.15 | 30.27 | 29.64 | 30.16 | 2,098,471 | -0.21(-0.68%) |
May 05, 2009 | 30.16 | 30.42 | 29.73 | 30.36 | 3,867,657 | -0.43(-1.41%) |
May 04, 2009 | 30.91 | 30.95 | 30.69 | 30.80 | 3,590,428 | +1.18(+4.00%) |
May 01, 2009 | 30.05 | 30.05 | 29.37 | 29.61 | 3,409,713 | -0.43(-1.44%) |
Apr 30, 2009 | 30.31 | 30.55 | 29.94 | 30.05 | 4,581,785 | -0.29(-0.96%) |
Apr 29, 2009 | 30.41 | 31.16 | 30.22 | 30.34 | 9,513,763 | -1.48(-4.66%) |
Apr 28, 2009 | 30.73 | 32.02 | 30.69 | 31.82 | 7,105,740 | +0.36(+1.13%) |
Apr 27, 2009 | 31.80 | 32.37 | 31.34 | 31.47 | 3,151,275 | -1.32(-4.02%) |
Apr 24, 2009 | 32.27 | 32.82 | 32.02 | 32.78 | 3,145,522 | +1.05(+3.31%) |
Apr 23, 2009 | 31.55 | 31.73 | 31.06 | 31.73 | 4,117,080 | +1.25(+4.11%) |
Apr 22, 2009 | 30.16 | 30.90 | 30.08 | 30.48 | 2,282,146 | +0.19(+0.62%) |
Apr 21, 2009 | 29.50 | 30.30 | 29.47 | 30.29 | 2,061,416 | +0.72(+2.43%) |
Apr 20, 2009 | 29.85 | 29.90 | 29.49 | 29.57 | 2,404,822 | -0.84(-2.75%) |
Apr 17, 2009 | 30.33 | 30.69 | 30.09 | 30.41 | 2,054,049 | -0.56(-1.81%) |
Apr 16, 2009 | 30.30 | 31.55 | 30.29 | 30.97 | 2,811,381 | +0.05(+0.15%) |
Apr 15, 2009 | 30.25 | 30.92 | 30.13 | 30.92 | 2,343,161 | +0.41(+1.34%) |
Apr 14, 2009 | 30.22 | 30.72 | 30.18 | 30.51 | 1,471,954 | -0.27(-0.87%) |
Apr 13, 2009 | 30.03 | 30.98 | 29.73 | 30.78 | 1,508,199 | +0.33(+1.09%) |
Apr 09, 2009 | 30.51 | 30.63 | 30.00 | 30.45 | 2,256,088 | +0.54(+1.82%) |
Apr 08, 2009 | 29.61 | 30.24 | 29.42 | 29.90 | 2,257,952 | +0.97(+3.35%) |
Apr 07, 2009 | 29.04 | 29.24 | 28.80 | 28.93 | 3,150,967 | -0.36(-1.21%) |
Apr 06, 2009 | 29.08 | 29.36 | 28.88 | 29.29 | 2,882,174 | -0.21(-0.72%) |
Apr 03, 2009 | 28.71 | 29.53 | 28.70 | 29.50 | 2,823,306 | +0.41(+1.41%) |
Apr 02, 2009 | 28.79 | 29.64 | 28.55 | 29.09 | 3,121,701 | +0.91(+3.22%) |
Apr 01, 2009 | 27.49 | 28.37 | 27.38 | 28.18 | 2,532,126 | +0.35(+1.25%) |
Mar 31, 2009 | 27.70 | 28.37 | 27.55 | 27.84 | 2,178,512 | +0.55(+2.02%) |
Mar 30, 2009 | 27.20 | 27.41 | 26.85 | 27.29 | 2,369,231 | -2.51(-8.42%) |
Mar 26, 2009 | 29.05 | 30.07 | 28.86 | 29.79 | 2,186,486 | +0.58(+2.00%) |
Mar 25, 2009 | 29.41 | 29.89 | 28.67 | 29.21 | 2,807,580 | +0.24(+0.84%) |
Mar 24, 2009 | 29.38 | 29.63 | 28.82 | 28.97 | 2,257,191 | -0.64(-2.16%) |
Mar 23, 2009 | 29.12 | 29.60 | 29.10 | 29.60 | 3,772,365 | +1.14(+3.99%) |
Mar 20, 2009 | 29.46 | 29.60 | 28.28 | 28.47 | 4,620,767 | -1.38(-4.62%) |
Mar 19, 2009 | 29.82 | 30.01 | 29.57 | 29.85 | 6,055,683 | +1.25(+4.36%) |
Mar 18, 2009 | 27.38 | 28.90 | 27.25 | 28.60 | 3,666,910 | +1.25(+4.56%) |
Mar 17, 2009 | 26.79 | 27.39 | 26.53 | 27.36 | 3,222,616 | +0.81(+3.06%) |
Mar 16, 2009 | 27.18 | 27.31 | 26.48 | 26.54 | 3,610,602 | +0.10(+0.39%) |
Mar 13, 2009 | 26.26 | 26.61 | 26.05 | 26.44 | 0 | -0.14(-0.53%) |
Mar 12, 2009 | 26.37 | 26.68 | 26.00 | 26.58 | 5,785,748 | -0.04(-0.15%) |
Mar 11, 2009 | 26.76 | 27.09 | 26.39 | 26.62 | 4,834,090 | +0.04(+0.15%) |
Mar 10, 2009 | 26.16 | 27.06 | 26.12 | 26.58 | 3,715,507 | +1.51(+6.04%) |
Mar 09, 2009 | 24.56 | 25.71 | 24.56 | 25.07 | 3,331,794 | -0.02(-0.09%) |
Mar 06, 2009 | 25.53 | 25.64 | 24.63 | 25.09 | 0 | -0.22(-0.87%) |
Mar 05, 2009 | 25.66 | 26.06 | 25.20 | 25.31 | 1,627,123 | -0.80(-3.08%) |
Mar 04, 2009 | 25.81 | 26.37 | 25.33 | 26.12 | 2,678,102 | +1.12(+4.48%) |