Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 32.20 | 32.20 | 31.23 | 31.94 | 3,891,359 | -0.23(-0.71%) |
May 28, 2009 | 31.90 | 32.41 | 31.70 | 32.17 | 4,243,749 | -0.02(-0.06%) |
May 27, 2009 | 32.61 | 32.86 | 32.17 | 32.19 | 3,159,866 | -0.68(-2.06%) |
May 26, 2009 | 31.96 | 33.29 | 31.96 | 32.86 | 4,089,764 | +0.65(+2.02%) |
May 22, 2009 | 32.45 | 32.65 | 32.14 | 32.21 | 2,317,117 | -0.07(-0.23%) |
May 21, 2009 | 32.64 | 32.92 | 32.07 | 32.29 | 4,848,520 | -0.69(-2.09%) |
May 20, 2009 | 32.70 | 33.28 | 32.60 | 32.98 | 4,507,948 | +0.59(+1.82%) |
May 19, 2009 | 31.94 | 32.70 | 31.62 | 32.39 | 4,373,408 | +0.40(+1.24%) |
May 18, 2009 | 31.02 | 32.09 | 31.01 | 31.99 | 5,799,673 | -0.26(-0.81%) |
May 15, 2009 | 32.63 | 32.78 | 32.13 | 32.25 | 2,959,530 | -0.50(-1.52%) |
May 14, 2009 | 32.56 | 32.86 | 32.45 | 32.75 | 2,678,403 | +0.30(+0.93%) |
May 13, 2009 | 32.66 | 32.72 | 32.12 | 32.45 | 2,827,128 | -0.68(-2.06%) |
May 12, 2009 | 33.14 | 33.30 | 32.47 | 33.13 | 3,163,142 | +0.07(+0.22%) |
May 11, 2009 | 33.44 | 33.60 | 32.88 | 33.06 | 2,181,608 | -0.84(-2.47%) |
May 08, 2009 | 32.98 | 33.90 | 32.97 | 33.90 | 3,533,737 | +1.14(+3.48%) |
May 07, 2009 | 33.70 | 33.70 | 32.42 | 32.76 | 4,436,630 | -0.92(-2.73%) |
May 06, 2009 | 33.80 | 34.04 | 33.35 | 33.68 | 3,018,659 | +0.17(+0.52%) |
May 05, 2009 | 33.48 | 33.67 | 33.26 | 33.50 | 2,214,187 | -0.02(-0.06%) |
May 04, 2009 | 33.01 | 33.53 | 32.89 | 33.52 | 2,552,898 | +0.43(+1.30%) |
May 01, 2009 | 32.42 | 33.09 | 32.36 | 33.09 | 2,795,322 | +0.66(+2.05%) |
Apr 30, 2009 | 32.81 | 33.21 | 32.11 | 32.43 | 4,265,932 | -0.19(-0.58%) |
Apr 29, 2009 | 32.50 | 32.76 | 32.38 | 32.62 | 5,053,777 | +0.24(+0.75%) |
Apr 28, 2009 | 32.46 | 33.04 | 32.09 | 32.37 | 3,676,358 | -0.35(-1.07%) |
Apr 27, 2009 | 32.52 | 33.33 | 32.29 | 32.72 | 3,861,430 | -0.05(-0.14%) |
Apr 24, 2009 | 32.86 | 33.27 | 32.43 | 32.77 | 3,118,327 | -0.01(-0.02%) |
Apr 23, 2009 | 32.21 | 32.81 | 32.07 | 32.78 | 3,393,299 | +0.73(+2.28%) |
Apr 22, 2009 | 31.92 | 32.84 | 31.63 | 32.05 | 3,828,192 | +0.01(+0.04%) |
Apr 21, 2009 | 31.44 | 32.16 | 31.33 | 32.03 | 5,111,013 | +0.51(+1.62%) |
Apr 20, 2009 | 31.66 | 32.15 | 31.18 | 31.52 | 3,690,311 | -0.54(-1.69%) |
Apr 17, 2009 | 31.76 | 32.36 | 31.49 | 32.07 | 5,488,614 | +0.42(+1.31%) |
Apr 16, 2009 | 30.69 | 31.76 | 30.42 | 31.65 | 2,768,121 | +1.07(+3.49%) |
Apr 15, 2009 | 30.31 | 31.72 | 30.18 | 30.58 | 2,601,437 | +0.44(+1.45%) |
Apr 14, 2009 | 29.99 | 30.38 | 29.61 | 30.15 | 2,755,852 | -0.04(-0.13%) |
Apr 13, 2009 | 30.07 | 30.48 | 29.54 | 30.19 | 2,650,218 | +0.18(+0.60%) |
Apr 09, 2009 | 31.13 | 31.13 | 29.95 | 30.01 | 5,926,434 | -0.21(-0.71%) |
Apr 08, 2009 | 30.80 | 31.01 | 30.00 | 30.22 | 5,883,192 | -0.52(-1.70%) |
Apr 07, 2009 | 31.73 | 32.35 | 30.74 | 30.74 | 6,332,169 | -1.41(-4.38%) |
Apr 06, 2009 | 29.30 | 32.20 | 29.17 | 32.15 | 8,270,900 | +2.66(+9.00%) |
Apr 03, 2009 | 30.60 | 30.89 | 29.18 | 29.50 | 6,713,646 | -1.13(-3.68%) |
Apr 02, 2009 | 30.52 | 31.21 | 30.29 | 30.62 | 4,493,362 | +0.70(+2.33%) |
Apr 01, 2009 | 28.87 | 30.15 | 28.67 | 29.93 | 4,482,600 | +0.66(+2.25%) |
Mar 31, 2009 | 29.46 | 29.97 | 29.11 | 29.27 | 4,483,232 | +0.10(+0.34%) |
Mar 30, 2009 | 29.59 | 29.87 | 28.87 | 29.17 | 4,200,663 | -1.50(-4.90%) |
Mar 26, 2009 | 29.20 | 30.69 | 29.09 | 30.67 | 5,120,607 | +1.53(+5.25%) |
Mar 25, 2009 | 28.33 | 29.31 | 28.24 | 29.14 | 8,244,305 | +0.82(+2.91%) |
Mar 24, 2009 | 27.18 | 28.79 | 27.18 | 28.32 | 6,705,315 | +0.90(+3.28%) |
Mar 23, 2009 | 27.02 | 27.42 | 26.87 | 27.42 | 6,295,775 | +1.72(+6.68%) |
Mar 20, 2009 | 25.94 | 26.41 | 25.56 | 25.70 | 5,849,383 | -0.27(-1.04%) |
Mar 19, 2009 | 26.34 | 26.35 | 25.76 | 25.97 | 3,090,591 | -0.07(-0.25%) |
Mar 18, 2009 | 25.65 | 26.36 | 24.91 | 26.04 | 4,556,085 | +0.29(+1.12%) |
Mar 17, 2009 | 25.78 | 25.78 | 25.02 | 25.75 | 4,696,455 | +0.09(+0.37%) |
Mar 16, 2009 | 24.57 | 26.25 | 24.57 | 25.65 | 5,533,705 | +1.13(+4.59%) |
Mar 13, 2009 | 24.60 | 24.73 | 23.90 | 24.53 | 0 | +0.08(+0.33%) |
Mar 12, 2009 | 23.43 | 24.51 | 23.14 | 24.45 | 3,849,773 | +1.03(+4.38%) |
Mar 11, 2009 | 24.10 | 24.26 | 23.21 | 23.42 | 4,330,078 | -0.48(-2.02%) |
Mar 10, 2009 | 23.46 | 23.98 | 22.96 | 23.90 | 5,456,107 | +0.87(+3.76%) |
Mar 09, 2009 | 23.29 | 23.88 | 22.88 | 23.04 | 4,797,553 | -0.13(-0.55%) |
Mar 06, 2009 | 23.62 | 24.00 | 22.68 | 23.17 | 0 | -0.30(-1.29%) |
Mar 05, 2009 | 23.94 | 23.96 | 23.29 | 23.47 | 5,872,534 | -0.90(-3.69%) |
Mar 04, 2009 | 23.80 | 24.69 | 23.80 | 24.37 | 6,242,637 | +0.59(+2.48%) |