Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 33.98 | 34.37 | 33.78 | 34.37 | 3,928,371 | +0.57(+1.68%) |
May 28, 2009 | 33.59 | 33.94 | 33.13 | 33.80 | 3,934,601 | +0.40(+1.19%) |
May 27, 2009 | 33.81 | 34.09 | 33.35 | 33.40 | 4,201,368 | -0.45(-1.32%) |
May 26, 2009 | 32.73 | 33.97 | 32.71 | 33.85 | 6,746,032 | +0.80(+2.43%) |
May 22, 2009 | 33.06 | 33.36 | 32.81 | 33.05 | 3,144,924 | -0.03(-0.08%) |
May 21, 2009 | 33.18 | 33.31 | 32.70 | 33.07 | 4,008,258 | -0.54(-1.61%) |
May 20, 2009 | 33.90 | 34.33 | 33.55 | 33.62 | 5,229,170 | +0.07(+0.20%) |
May 19, 2009 | 33.57 | 33.95 | 33.45 | 33.55 | 3,533,753 | +0.00(+0.00%) |
May 18, 2009 | 32.98 | 33.63 | 32.88 | 33.55 | 4,308,969 | +0.89(+2.72%) |
May 15, 2009 | 32.90 | 33.20 | 32.58 | 32.66 | 4,524,368 | -0.25(-0.74%) |
May 14, 2009 | 32.65 | 33.15 | 32.63 | 32.91 | 4,848,048 | +0.21(+0.65%) |
May 13, 2009 | 33.04 | 33.08 | 32.55 | 32.69 | 4,993,274 | -0.79(-2.35%) |
May 12, 2009 | 33.56 | 33.77 | 33.08 | 33.48 | 4,341,500 | -0.03(-0.10%) |
May 11, 2009 | 33.52 | 33.80 | 33.26 | 33.51 | 2,930,370 | -0.38(-1.12%) |
May 08, 2009 | 33.82 | 34.05 | 33.46 | 33.89 | 4,523,894 | +0.52(+1.57%) |
May 07, 2009 | 34.18 | 34.29 | 33.19 | 33.37 | 6,034,972 | -0.63(-1.86%) |
May 06, 2009 | 34.11 | 34.11 | 33.51 | 34.00 | 5,660,950 | +0.37(+1.11%) |
May 05, 2009 | 33.69 | 33.80 | 33.43 | 33.63 | 5,065,420 | -0.14(-0.40%) |
May 04, 2009 | 33.14 | 33.82 | 33.03 | 33.77 | 3,742,191 | +0.85(+2.57%) |
May 01, 2009 | 32.63 | 33.01 | 32.40 | 32.92 | 3,165,059 | +0.25(+0.78%) |
Apr 30, 2009 | 32.94 | 33.33 | 32.51 | 32.67 | 4,734,572 | +0.10(+0.31%) |
Apr 29, 2009 | 32.29 | 32.97 | 32.20 | 32.57 | 4,017,075 | +0.58(+1.82%) |
Apr 28, 2009 | 31.83 | 32.30 | 31.69 | 31.98 | 3,310,080 | -0.17(-0.53%) |
Apr 27, 2009 | 31.98 | 32.52 | 31.90 | 32.15 | 4,208,438 | -0.19(-0.60%) |
Apr 24, 2009 | 32.03 | 32.55 | 31.89 | 32.35 | 5,028,740 | +0.59(+1.86%) |
Apr 23, 2009 | 31.63 | 31.81 | 31.22 | 31.76 | 3,650,464 | +0.04(+0.13%) |
Apr 22, 2009 | 31.37 | 32.20 | 31.28 | 31.71 | 4,555,869 | +0.10(+0.32%) |
Apr 21, 2009 | 30.98 | 31.64 | 30.95 | 31.61 | 5,036,373 | +0.47(+1.52%) |
Apr 20, 2009 | 31.76 | 31.78 | 31.10 | 31.14 | 3,574,422 | -1.12(-3.46%) |
Apr 17, 2009 | 32.22 | 32.43 | 31.97 | 32.25 | 5,749,436 | +0.05(+0.16%) |
Apr 16, 2009 | 31.73 | 32.30 | 31.48 | 32.20 | 4,399,648 | +0.57(+1.79%) |
Apr 15, 2009 | 31.16 | 31.64 | 31.07 | 31.64 | 5,546,865 | +0.22(+0.70%) |
Apr 14, 2009 | 31.54 | 31.78 | 31.27 | 31.42 | 4,247,228 | -0.38(-1.20%) |
Apr 13, 2009 | 31.65 | 31.98 | 31.39 | 31.80 | 5,013,091 | -0.02(-0.05%) |
Apr 09, 2009 | 31.56 | 31.85 | 31.43 | 31.81 | 6,104,359 | +0.93(+3.01%) |
Apr 08, 2009 | 30.61 | 31.05 | 30.50 | 30.88 | 4,288,822 | +0.52(+1.73%) |
Apr 07, 2009 | 30.72 | 30.86 | 30.36 | 30.36 | 8,045,431 | -0.82(-2.63%) |
Apr 06, 2009 | 31.17 | 31.27 | 30.72 | 31.18 | 5,164,514 | -0.41(-1.31%) |
Apr 03, 2009 | 31.28 | 31.59 | 30.96 | 31.59 | 5,548,484 | +0.57(+1.83%) |
Apr 02, 2009 | 30.90 | 31.65 | 30.83 | 31.03 | 6,784,910 | +0.80(+2.66%) |
Apr 01, 2009 | 29.41 | 30.35 | 29.30 | 30.23 | 7,492,262 | +0.57(+1.91%) |
Mar 31, 2009 | 29.73 | 30.35 | 29.63 | 29.66 | 8,769,595 | +0.10(+0.34%) |
Mar 30, 2009 | 29.84 | 29.90 | 29.21 | 29.56 | 8,121,127 | -1.51(-4.85%) |
Mar 26, 2009 | 30.56 | 31.08 | 30.41 | 31.06 | 7,558,839 | +0.81(+2.68%) |
Mar 25, 2009 | 30.33 | 30.72 | 29.47 | 30.25 | 6,878,899 | +0.12(+0.39%) |
Mar 24, 2009 | 30.33 | 30.55 | 30.05 | 30.13 | 5,236,262 | -0.59(-1.93%) |
Mar 23, 2009 | 29.89 | 30.72 | 29.84 | 30.72 | 5,781,047 | +1.78(+6.13%) |
Mar 20, 2009 | 29.53 | 29.68 | 28.78 | 28.95 | 7,744,416 | -0.55(-1.86%) |
Mar 19, 2009 | 29.81 | 29.84 | 29.27 | 29.50 | 6,183,914 | +0.06(+0.20%) |
Mar 18, 2009 | 28.95 | 29.86 | 28.67 | 29.44 | 7,690,520 | +0.41(+1.40%) |
Mar 17, 2009 | 28.32 | 29.09 | 28.17 | 29.03 | 6,502,082 | +0.68(+2.42%) |
Mar 16, 2009 | 28.73 | 28.94 | 28.24 | 28.35 | 8,226,851 | -0.11(-0.39%) |
Mar 13, 2009 | 28.41 | 28.51 | 27.97 | 28.46 | 0 | +0.09(+0.33%) |
Mar 12, 2009 | 27.33 | 28.36 | 27.09 | 28.36 | 6,094,988 | +0.91(+3.33%) |
Mar 11, 2009 | 27.44 | 27.65 | 27.11 | 27.45 | 6,855,391 | +0.30(+1.12%) |
Mar 10, 2009 | 26.21 | 27.22 | 26.21 | 27.15 | 8,559,806 | +1.39(+5.38%) |
Mar 09, 2009 | 25.74 | 26.50 | 25.65 | 25.76 | 6,405,481 | -0.42(-1.61%) |
Mar 06, 2009 | 26.30 | 26.61 | 25.52 | 26.18 | 0 | +0.07(+0.26%) |
Mar 05, 2009 | 26.48 | 26.84 | 26.07 | 26.12 | 5,357,184 | -0.95(-3.50%) |
Mar 04, 2009 | 26.72 | 27.47 | 26.62 | 27.06 | 6,723,031 | +0.84(+3.19%) |