Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 33.94 | 34.33 | 33.74 | 34.33 | 3,932,960 | +0.57(+1.68%) |
May 28, 2009 | 33.55 | 33.90 | 33.09 | 33.76 | 3,939,197 | +0.40(+1.19%) |
May 27, 2009 | 33.77 | 34.05 | 33.31 | 33.37 | 4,206,276 | -0.45(-1.32%) |
May 26, 2009 | 32.69 | 33.93 | 32.67 | 33.81 | 6,753,912 | +0.80(+2.43%) |
May 22, 2009 | 33.02 | 33.32 | 32.77 | 33.01 | 3,148,598 | -0.03(-0.08%) |
May 21, 2009 | 33.15 | 33.27 | 32.66 | 33.04 | 4,012,940 | -0.54(-1.61%) |
May 20, 2009 | 33.86 | 34.29 | 33.51 | 33.58 | 5,235,278 | +0.07(+0.20%) |
May 19, 2009 | 33.53 | 33.91 | 33.41 | 33.51 | 3,537,881 | +0.00(+0.00%) |
May 18, 2009 | 32.94 | 33.59 | 32.84 | 33.51 | 4,314,003 | +0.89(+2.72%) |
May 15, 2009 | 32.86 | 33.16 | 32.55 | 32.62 | 4,529,653 | -0.24(-0.75%) |
May 14, 2009 | 32.61 | 33.11 | 32.60 | 32.87 | 4,853,711 | +0.21(+0.65%) |
May 13, 2009 | 33.00 | 33.04 | 32.51 | 32.66 | 4,999,106 | -0.79(-2.35%) |
May 12, 2009 | 33.53 | 33.73 | 33.04 | 33.44 | 4,346,571 | -0.03(-0.10%) |
May 11, 2009 | 33.48 | 33.76 | 33.22 | 33.47 | 2,933,793 | -0.38(-1.12%) |
May 08, 2009 | 33.78 | 34.02 | 33.42 | 33.85 | 4,529,178 | +0.52(+1.57%) |
May 07, 2009 | 34.14 | 34.25 | 33.15 | 33.33 | 6,042,021 | -0.63(-1.86%) |
May 06, 2009 | 34.07 | 34.07 | 33.47 | 33.96 | 5,667,563 | +0.37(+1.11%) |
May 05, 2009 | 33.65 | 33.76 | 33.39 | 33.59 | 5,071,338 | -0.14(-0.40%) |
May 04, 2009 | 33.10 | 33.78 | 32.99 | 33.73 | 3,746,562 | +0.84(+2.57%) |
May 01, 2009 | 32.60 | 32.97 | 32.36 | 32.88 | 3,168,756 | +0.25(+0.78%) |
Apr 30, 2009 | 32.90 | 33.29 | 32.47 | 32.63 | 4,740,102 | +0.10(+0.31%) |
Apr 29, 2009 | 32.25 | 32.93 | 32.17 | 32.53 | 4,021,767 | +0.58(+1.82%) |
Apr 28, 2009 | 31.79 | 32.26 | 31.65 | 31.95 | 3,313,946 | -0.17(-0.53%) |
Apr 27, 2009 | 31.95 | 32.48 | 31.86 | 32.12 | 4,213,354 | -0.19(-0.60%) |
Apr 24, 2009 | 31.99 | 32.51 | 31.85 | 32.31 | 5,034,614 | +0.59(+1.86%) |
Apr 23, 2009 | 31.59 | 31.78 | 31.19 | 31.72 | 3,654,728 | +0.04(+0.13%) |
Apr 22, 2009 | 31.33 | 32.16 | 31.25 | 31.68 | 4,561,191 | +0.10(+0.32%) |
Apr 21, 2009 | 30.94 | 31.60 | 30.92 | 31.57 | 5,042,257 | +0.47(+1.52%) |
Apr 20, 2009 | 31.72 | 31.74 | 31.06 | 31.10 | 3,578,598 | -1.11(-3.46%) |
Apr 17, 2009 | 32.18 | 32.39 | 31.93 | 32.22 | 5,756,152 | +0.05(+0.16%) |
Apr 16, 2009 | 31.69 | 32.26 | 31.45 | 32.17 | 4,404,788 | +0.57(+1.79%) |
Apr 15, 2009 | 31.12 | 31.60 | 31.03 | 31.60 | 5,553,344 | +0.22(+0.70%) |
Apr 14, 2009 | 31.50 | 31.74 | 31.23 | 31.38 | 4,252,189 | -0.38(-1.20%) |
Apr 13, 2009 | 31.61 | 31.94 | 31.36 | 31.76 | 5,018,947 | -0.02(-0.05%) |
Apr 09, 2009 | 31.52 | 31.81 | 31.40 | 31.78 | 6,111,490 | +0.93(+3.01%) |
Apr 08, 2009 | 30.57 | 31.01 | 30.46 | 30.85 | 4,293,832 | +0.52(+1.73%) |
Apr 07, 2009 | 30.69 | 30.82 | 30.32 | 30.32 | 8,054,830 | -0.82(-2.63%) |
Apr 06, 2009 | 31.14 | 31.24 | 30.69 | 31.14 | 5,170,547 | -0.41(-1.31%) |
Apr 03, 2009 | 31.25 | 31.56 | 30.92 | 31.56 | 5,554,965 | +0.57(+1.83%) |
Apr 02, 2009 | 30.87 | 31.61 | 30.79 | 30.99 | 6,792,836 | +0.80(+2.66%) |
Apr 01, 2009 | 29.38 | 30.32 | 29.27 | 30.19 | 7,501,014 | +0.57(+1.91%) |
Mar 31, 2009 | 29.69 | 30.32 | 29.60 | 29.62 | 8,779,839 | +0.10(+0.34%) |
Mar 30, 2009 | 29.81 | 29.86 | 29.18 | 29.52 | 8,130,613 | -1.50(-4.85%) |
Mar 26, 2009 | 30.53 | 31.04 | 30.38 | 31.03 | 7,567,669 | +0.81(+2.68%) |
Mar 25, 2009 | 30.29 | 30.69 | 29.44 | 30.22 | 6,886,934 | +0.12(+0.39%) |
Mar 24, 2009 | 30.29 | 30.51 | 30.01 | 30.10 | 5,242,379 | -0.59(-1.93%) |
Mar 23, 2009 | 29.85 | 30.69 | 29.80 | 30.69 | 5,787,800 | +1.77(+6.13%) |
Mar 20, 2009 | 29.50 | 29.64 | 28.75 | 28.91 | 7,753,463 | -0.55(-1.86%) |
Mar 19, 2009 | 29.78 | 29.80 | 29.24 | 29.46 | 6,191,138 | +0.06(+0.20%) |
Mar 18, 2009 | 28.91 | 29.83 | 28.64 | 29.40 | 7,699,504 | +0.41(+1.40%) |
Mar 17, 2009 | 28.29 | 29.06 | 28.14 | 29.00 | 6,509,677 | +0.68(+2.42%) |
Mar 16, 2009 | 28.70 | 28.91 | 28.21 | 28.32 | 8,236,461 | -0.11(-0.39%) |
Mar 13, 2009 | 28.37 | 28.48 | 27.94 | 28.42 | 0 | +0.09(+0.33%) |
Mar 12, 2009 | 27.29 | 28.33 | 27.06 | 28.33 | 6,102,108 | +0.91(+3.33%) |
Mar 11, 2009 | 27.41 | 27.62 | 27.07 | 27.42 | 6,863,399 | +0.30(+1.12%) |
Mar 10, 2009 | 26.18 | 27.18 | 26.18 | 27.12 | 8,569,805 | +1.38(+5.38%) |
Mar 09, 2009 | 25.71 | 26.47 | 25.62 | 25.73 | 6,412,963 | -0.42(-1.61%) |
Mar 06, 2009 | 26.27 | 26.58 | 25.49 | 26.15 | 0 | +0.07(+0.26%) |
Mar 05, 2009 | 26.45 | 26.81 | 26.04 | 26.09 | 5,363,442 | -0.95(-3.50%) |
Mar 04, 2009 | 26.69 | 27.44 | 26.59 | 27.03 | 6,730,885 | +0.84(+3.19%) |