Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 35.07 | 35.49 | 34.85 | 35.49 | 2,472,890 | +0.85(+2.45%) |
May 28, 2009 | 34.42 | 34.78 | 33.81 | 34.65 | 1,691,505 | +0.60(+1.77%) |
May 27, 2009 | 34.77 | 35.33 | 33.99 | 34.04 | 2,469,962 | -0.68(-1.96%) |
May 26, 2009 | 33.44 | 34.82 | 33.11 | 34.72 | 1,788,867 | +0.83(+2.46%) |
May 22, 2009 | 34.01 | 34.44 | 33.59 | 33.89 | 995,582 | +0.18(+0.53%) |
May 21, 2009 | 34.11 | 34.29 | 33.19 | 33.71 | 1,517,400 | -1.00(-2.89%) |
May 20, 2009 | 34.92 | 36.12 | 34.53 | 34.72 | 1,731,969 | +0.25(+0.72%) |
May 19, 2009 | 33.87 | 34.86 | 33.86 | 34.47 | 1,312,872 | +0.61(+1.80%) |
May 18, 2009 | 32.86 | 33.90 | 32.71 | 33.86 | 1,789,358 | +1.41(+4.36%) |
May 15, 2009 | 32.68 | 33.24 | 32.03 | 32.44 | 1,765,284 | -0.18(-0.54%) |
May 14, 2009 | 31.78 | 32.98 | 31.56 | 32.62 | 1,510,921 | +0.61(+1.91%) |
May 13, 2009 | 33.17 | 33.20 | 31.72 | 32.01 | 2,341,304 | -1.91(-5.63%) |
May 12, 2009 | 33.97 | 34.41 | 33.09 | 33.92 | 1,569,117 | +0.05(+0.14%) |
May 11, 2009 | 34.00 | 34.12 | 33.37 | 33.87 | 3,648,938 | -0.73(-2.12%) |
May 08, 2009 | 34.14 | 34.78 | 33.77 | 34.61 | 1,686,628 | +1.09(+3.25%) |
May 07, 2009 | 35.23 | 35.26 | 33.16 | 33.52 | 3,031,162 | -1.10(-3.17%) |
May 06, 2009 | 34.72 | 35.08 | 34.21 | 34.62 | 3,752,735 | +0.31(+0.90%) |
May 05, 2009 | 34.42 | 34.64 | 33.61 | 34.31 | 1,628,815 | -0.22(-0.63%) |
May 04, 2009 | 32.99 | 34.60 | 32.97 | 34.52 | 1,961,694 | +2.00(+6.15%) |
May 01, 2009 | 31.87 | 33.03 | 31.87 | 32.52 | 3,831,480 | +0.53(+1.64%) |
Apr 30, 2009 | 31.74 | 32.50 | 31.73 | 32.00 | 2,793,059 | +0.80(+2.55%) |
Apr 29, 2009 | 30.54 | 31.55 | 30.37 | 31.20 | 2,695,582 | +0.95(+3.14%) |
Apr 28, 2009 | 30.10 | 30.65 | 29.85 | 30.25 | 1,045,474 | -0.34(-1.11%) |
Apr 27, 2009 | 30.51 | 31.03 | 30.17 | 30.59 | 1,628,341 | -0.83(-2.63%) |
Apr 24, 2009 | 30.35 | 31.52 | 30.20 | 31.42 | 3,429,857 | +1.35(+4.50%) |
Apr 23, 2009 | 30.18 | 30.24 | 29.55 | 30.07 | 4,122,416 | +0.16(+0.54%) |
Apr 22, 2009 | 29.42 | 30.95 | 29.22 | 29.90 | 5,100,754 | +0.18(+0.60%) |
Apr 21, 2009 | 28.38 | 29.76 | 28.34 | 29.73 | 3,203,830 | +0.81(+2.81%) |
Apr 20, 2009 | 30.07 | 30.14 | 28.75 | 28.91 | 1,978,836 | -1.88(-6.10%) |
Apr 17, 2009 | 30.57 | 30.79 | 30.17 | 30.79 | 2,816,354 | +0.19(+0.61%) |
Apr 16, 2009 | 30.60 | 30.86 | 29.89 | 30.61 | 1,704,691 | +0.22(+0.74%) |
Apr 15, 2009 | 29.86 | 30.42 | 29.65 | 30.38 | 1,856,638 | +0.38(+1.26%) |
Apr 14, 2009 | 30.46 | 30.93 | 29.98 | 30.00 | 1,435,652 | -0.62(-2.02%) |
Apr 13, 2009 | 29.84 | 30.91 | 29.62 | 30.62 | 1,707,768 | +0.44(+1.46%) |
Apr 09, 2009 | 29.69 | 30.23 | 29.55 | 30.18 | 1,445,792 | +1.46(+5.08%) |
Apr 08, 2009 | 28.54 | 28.86 | 28.05 | 28.72 | 1,677,515 | +0.37(+1.31%) |
Apr 07, 2009 | 28.76 | 28.92 | 28.26 | 28.35 | 2,018,838 | -1.04(-3.55%) |
Apr 06, 2009 | 29.42 | 29.45 | 28.78 | 29.39 | 1,786,902 | -0.63(-2.11%) |
Apr 03, 2009 | 29.32 | 30.08 | 29.18 | 30.03 | 1,237,523 | +0.53(+1.81%) |
Apr 02, 2009 | 29.33 | 29.88 | 29.02 | 29.49 | 2,955,310 | +1.35(+4.80%) |
Apr 01, 2009 | 26.62 | 28.41 | 26.52 | 28.14 | 7,094,769 | +1.04(+3.82%) |
Mar 31, 2009 | 27.35 | 27.67 | 26.81 | 27.11 | 2,664,958 | +0.14(+0.52%) |
Mar 30, 2009 | 27.24 | 27.32 | 26.56 | 26.97 | 6,420,852 | -2.16(-7.40%) |
Mar 26, 2009 | 28.36 | 29.18 | 28.36 | 29.12 | 8,110,803 | +1.03(+3.66%) |
Mar 25, 2009 | 28.03 | 28.78 | 27.12 | 28.10 | 4,146,932 | +0.15(+0.55%) |
Mar 24, 2009 | 27.60 | 28.37 | 27.36 | 27.94 | 4,061,823 | -0.08(-0.28%) |
Mar 23, 2009 | 27.42 | 28.02 | 27.34 | 28.02 | 2,890,463 | +1.63(+6.18%) |
Mar 20, 2009 | 27.08 | 27.08 | 26.04 | 26.39 | 4,990,015 | -0.61(-2.26%) |
Mar 19, 2009 | 26.96 | 27.42 | 26.71 | 27.00 | 3,486,353 | +0.95(+3.65%) |
Mar 18, 2009 | 24.91 | 26.25 | 24.70 | 26.05 | 5,339,442 | +0.79(+3.12%) |
Mar 17, 2009 | 24.86 | 25.33 | 24.44 | 25.26 | 2,051,490 | +0.09(+0.34%) |
Mar 16, 2009 | 25.10 | 25.96 | 25.04 | 25.18 | 1,799,042 | +0.18(+0.71%) |
Mar 13, 2009 | 25.18 | 25.24 | 24.58 | 25.00 | 0 | +0.05(+0.19%) |
Mar 12, 2009 | 24.07 | 24.97 | 23.74 | 24.95 | 2,749,041 | +0.66(+2.70%) |
Mar 11, 2009 | 24.15 | 24.46 | 23.81 | 24.29 | 3,632,761 | +0.53(+2.21%) |
Mar 10, 2009 | 22.94 | 23.89 | 22.81 | 23.77 | 2,065,632 | +1.42(+6.36%) |
Mar 09, 2009 | 22.43 | 22.97 | 22.17 | 22.35 | 3,424,874 | -0.24(-1.06%) |
Mar 06, 2009 | 22.69 | 23.09 | 21.92 | 22.59 | 0 | +0.24(+1.07%) |
Mar 05, 2009 | 22.70 | 23.13 | 22.09 | 22.35 | 1,783,571 | -0.98(-4.21%) |
Mar 04, 2009 | 23.07 | 23.72 | 23.05 | 23.33 | 2,995,898 | +1.42(+6.49%) |