Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 36.38 | 36.43 | 35.15 | 36.31 | 13,523,060 | +0.26(+0.72%) |
May 28, 2009 | 34.10 | 36.21 | 33.99 | 36.05 | 16,122,589 | +2.38(+7.06%) |
May 27, 2009 | 34.46 | 34.99 | 33.52 | 33.67 | 11,456,025 | -0.71(-2.06%) |
May 26, 2009 | 32.84 | 34.58 | 32.69 | 34.38 | 12,718,864 | +1.27(+3.84%) |
May 22, 2009 | 31.70 | 33.68 | 31.62 | 33.11 | 13,414,684 | +1.49(+4.70%) |
May 21, 2009 | 31.24 | 31.92 | 31.16 | 31.62 | 9,846,118 | +0.72(+2.32%) |
May 20, 2009 | 32.33 | 32.48 | 30.65 | 30.91 | 9,952,324 | -0.81(-2.56%) |
May 19, 2009 | 32.29 | 32.74 | 31.67 | 31.72 | 10,004,652 | -0.79(-2.43%) |
May 18, 2009 | 31.82 | 32.74 | 31.54 | 32.51 | 11,851,923 | +1.20(+3.84%) |
May 15, 2009 | 32.29 | 32.39 | 31.28 | 31.31 | 14,405,385 | -0.80(-2.49%) |
May 14, 2009 | 31.82 | 33.55 | 31.82 | 32.11 | 30,715,524 | +1.16(+3.75%) |
May 13, 2009 | 28.67 | 31.67 | 28.56 | 30.95 | 29,483,244 | +1.76(+6.04%) |
May 12, 2009 | 27.69 | 29.63 | 27.32 | 29.18 | 20,849,744 | +1.91(+7.02%) |
May 11, 2009 | 27.34 | 27.87 | 27.07 | 27.27 | 11,471,853 | -0.77(-2.75%) |
May 08, 2009 | 26.98 | 28.12 | 26.74 | 28.04 | 13,676,094 | +1.51(+5.69%) |
May 07, 2009 | 28.90 | 28.99 | 26.47 | 26.53 | 15,095,156 | -2.14(-7.46%) |
May 06, 2009 | 28.26 | 28.68 | 27.16 | 28.67 | 15,119,354 | +0.75(+2.69%) |
May 05, 2009 | 26.34 | 28.32 | 26.28 | 27.92 | 16,859,488 | +1.46(+5.51%) |
May 04, 2009 | 25.97 | 26.51 | 25.21 | 26.46 | 14,299,675 | +1.33(+5.28%) |
May 01, 2009 | 24.84 | 25.62 | 24.75 | 25.13 | 7,674,275 | +0.14(+0.56%) |
Apr 30, 2009 | 26.03 | 26.80 | 24.94 | 24.99 | 13,442,787 | -0.69(-2.70%) |
Apr 29, 2009 | 25.91 | 25.96 | 24.97 | 25.69 | 17,745,942 | +0.08(+0.31%) |
Apr 28, 2009 | 25.74 | 26.14 | 25.38 | 25.61 | 8,623,340 | -0.45(-1.73%) |
Apr 27, 2009 | 26.45 | 26.86 | 26.00 | 26.06 | 8,611,551 | -1.02(-3.76%) |
Apr 24, 2009 | 27.24 | 27.40 | 26.54 | 27.07 | 13,430,122 | -0.19(-0.69%) |
Apr 23, 2009 | 25.11 | 27.41 | 24.99 | 27.26 | 18,664,086 | +2.59(+10.48%) |
Apr 22, 2009 | 25.51 | 26.05 | 24.68 | 24.68 | 13,473,477 | -1.18(-4.55%) |
Apr 21, 2009 | 25.06 | 25.88 | 24.31 | 25.85 | 14,894,975 | +0.72(+2.88%) |
Apr 20, 2009 | 26.35 | 27.17 | 25.13 | 25.13 | 13,878,277 | -1.68(-6.25%) |
Apr 17, 2009 | 27.33 | 27.55 | 26.69 | 26.80 | 11,900,717 | -0.81(-2.95%) |
Apr 16, 2009 | 28.17 | 28.28 | 27.07 | 27.62 | 14,657,053 | -0.96(-3.37%) |
Apr 15, 2009 | 27.90 | 28.79 | 26.25 | 28.58 | 15,958,385 | +0.64(+2.28%) |
Apr 14, 2009 | 29.58 | 29.75 | 27.94 | 27.94 | 11,765,929 | -2.06(-6.86%) |
Apr 13, 2009 | 28.60 | 30.39 | 28.49 | 30.00 | 12,966,147 | +0.88(+3.04%) |
Apr 09, 2009 | 28.24 | 29.15 | 27.61 | 29.12 | 12,407,481 | +1.62(+5.89%) |
Apr 08, 2009 | 27.72 | 28.00 | 26.98 | 27.50 | 9,365,447 | +0.36(+1.33%) |
Apr 07, 2009 | 27.49 | 28.41 | 27.12 | 27.14 | 10,903,363 | -0.58(-2.11%) |
Apr 06, 2009 | 28.23 | 28.28 | 27.58 | 27.72 | 9,386,864 | -1.17(-4.05%) |
Apr 03, 2009 | 27.35 | 28.90 | 26.90 | 28.89 | 11,086,743 | +1.19(+4.29%) |
Apr 02, 2009 | 27.55 | 28.33 | 27.40 | 27.70 | 13,477,871 | +0.90(+3.35%) |
Apr 01, 2009 | 27.19 | 27.57 | 26.26 | 26.80 | 13,321,603 | -1.02(-3.65%) |
Mar 31, 2009 | 27.01 | 28.06 | 26.81 | 27.82 | 11,577,590 | +1.35(+5.11%) |
Mar 30, 2009 | 26.02 | 27.55 | 25.76 | 26.47 | 12,947,645 | -2.52(-8.70%) |
Mar 26, 2009 | 28.90 | 29.13 | 27.93 | 28.99 | 14,669,391 | +0.85(+3.00%) |
Mar 25, 2009 | 27.21 | 28.77 | 26.66 | 28.14 | 20,005,576 | +1.35(+5.04%) |
Mar 24, 2009 | 29.00 | 29.23 | 26.78 | 26.79 | 20,718,782 | -3.06(-10.26%) |
Mar 23, 2009 | 28.25 | 29.85 | 26.53 | 29.85 | 25,257,412 | +4.04(+15.66%) |
Mar 20, 2009 | 25.96 | 26.94 | 25.73 | 25.81 | 17,686,138 | +0.08(+0.30%) |
Mar 19, 2009 | 27.09 | 27.09 | 25.57 | 25.73 | 18,882,538 | -1.14(-4.24%) |
Mar 18, 2009 | 24.79 | 27.03 | 24.69 | 26.87 | 23,452,754 | +1.59(+6.30%) |
Mar 17, 2009 | 21.70 | 25.33 | 21.68 | 25.28 | 20,190,628 | +3.29(+14.96%) |
Mar 16, 2009 | 22.61 | 22.75 | 21.86 | 21.99 | 13,840,749 | -0.38(-1.71%) |
Mar 13, 2009 | 22.92 | 22.92 | 21.82 | 22.37 | 14,292,518 | -0.32(-1.39%) |
Mar 12, 2009 | 21.78 | 22.70 | 21.21 | 22.69 | 12,848,391 | +0.88(+4.01%) |
Mar 11, 2009 | 22.30 | 22.53 | 20.81 | 21.81 | 20,181,054 | -0.12(-0.54%) |
Mar 10, 2009 | 21.10 | 21.98 | 20.91 | 21.93 | 14,497,846 | +1.17(+5.65%) |
Mar 09, 2009 | 20.11 | 20.89 | 20.05 | 20.76 | 10,885,640 | +0.16(+0.77%) |
Mar 06, 2009 | 20.86 | 20.88 | 19.88 | 20.60 | 10,102,745 | +0.00(+0.01%) |
Mar 05, 2009 | 21.08 | 21.34 | 20.42 | 20.60 | 11,650,422 | -0.65(-3.06%) |
Mar 04, 2009 | 20.59 | 21.63 | 20.39 | 21.25 | 13,553,440 | +1.68(+8.60%) |