Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 32.88 | 32.88 | 32.06 | 32.51 | 3,471,194 | +0.03(+0.09%) |
May 28, 2009 | 32.60 | 32.60 | 31.86 | 32.48 | 2,476,599 | +0.52(+1.62%) |
May 27, 2009 | 33.25 | 33.59 | 31.89 | 31.96 | 3,164,012 | -1.26(-3.80%) |
May 26, 2009 | 32.25 | 33.24 | 31.78 | 33.22 | 3,009,123 | +0.75(+2.32%) |
May 22, 2009 | 32.30 | 32.90 | 31.98 | 32.47 | 1,998,656 | +0.11(+0.34%) |
May 21, 2009 | 31.07 | 32.48 | 30.84 | 32.36 | 3,713,835 | +0.84(+2.65%) |
May 20, 2009 | 32.93 | 32.98 | 31.26 | 31.52 | 4,633,085 | -0.73(-2.27%) |
May 19, 2009 | 32.98 | 33.21 | 32.22 | 32.26 | 4,065,259 | -1.29(-3.85%) |
May 18, 2009 | 32.22 | 33.72 | 31.73 | 33.55 | 3,377,566 | +1.68(+5.29%) |
May 15, 2009 | 32.24 | 32.57 | 31.53 | 31.86 | 2,951,005 | -0.62(-1.91%) |
May 14, 2009 | 30.97 | 32.80 | 30.86 | 32.49 | 3,834,309 | +1.29(+4.15%) |
May 13, 2009 | 31.30 | 32.15 | 31.01 | 31.19 | 3,754,187 | -0.48(-1.52%) |
May 12, 2009 | 31.02 | 32.20 | 31.01 | 31.67 | 3,212,763 | +0.35(+1.13%) |
May 11, 2009 | 31.45 | 32.47 | 31.07 | 31.32 | 5,012,316 | -0.84(-2.62%) |
May 08, 2009 | 32.32 | 33.01 | 30.82 | 32.16 | 8,107,311 | -1.46(-4.35%) |
May 07, 2009 | 33.68 | 33.73 | 31.98 | 33.62 | 5,698,792 | +0.36(+1.09%) |
May 06, 2009 | 33.42 | 34.02 | 32.34 | 33.26 | 6,755,404 | -0.12(-0.35%) |
May 05, 2009 | 34.47 | 34.58 | 33.24 | 33.38 | 3,617,344 | -1.41(-4.06%) |
May 04, 2009 | 34.19 | 34.85 | 33.53 | 34.79 | 4,005,310 | +0.92(+2.70%) |
May 01, 2009 | 34.22 | 34.59 | 33.62 | 33.87 | 2,803,857 | -0.35(-1.04%) |
Apr 30, 2009 | 35.59 | 35.91 | 34.10 | 34.23 | 6,246,000 | +0.66(+1.96%) |
Apr 29, 2009 | 34.19 | 35.43 | 33.37 | 33.57 | 7,279,137 | +0.21(+0.62%) |
Apr 28, 2009 | 32.66 | 34.23 | 32.54 | 33.36 | 3,218,663 | +0.16(+0.47%) |
Apr 27, 2009 | 32.09 | 33.62 | 32.09 | 33.21 | 3,831,843 | +0.69(+2.14%) |
Apr 24, 2009 | 32.81 | 33.08 | 31.80 | 32.52 | 4,590,300 | +0.01(+0.02%) |
Apr 23, 2009 | 32.18 | 32.85 | 32.06 | 32.51 | 5,330,964 | +0.41(+1.27%) |
Apr 22, 2009 | 33.55 | 33.85 | 31.92 | 32.10 | 4,414,974 | -2.13(-6.22%) |
Apr 21, 2009 | 32.17 | 34.33 | 32.01 | 34.23 | 3,993,399 | +1.99(+6.17%) |
Apr 20, 2009 | 33.17 | 33.51 | 32.16 | 32.24 | 4,084,674 | -1.72(-5.07%) |
Apr 17, 2009 | 34.07 | 34.40 | 33.33 | 33.96 | 3,593,689 | -0.33(-0.97%) |
Apr 16, 2009 | 33.88 | 34.72 | 32.69 | 34.30 | 3,836,255 | +0.49(+1.44%) |
Apr 15, 2009 | 32.70 | 33.99 | 32.60 | 33.81 | 3,676,872 | +0.68(+2.05%) |
Apr 14, 2009 | 34.81 | 34.82 | 33.07 | 33.13 | 5,687,356 | -1.98(-5.64%) |
Apr 13, 2009 | 33.36 | 35.21 | 32.96 | 35.11 | 5,335,069 | +1.46(+4.35%) |
Apr 09, 2009 | 33.59 | 33.87 | 32.28 | 33.65 | 6,327,154 | +1.18(+3.64%) |
Apr 08, 2009 | 32.07 | 33.17 | 31.83 | 32.46 | 5,750,352 | +0.76(+2.40%) |
Apr 07, 2009 | 31.67 | 32.48 | 31.50 | 31.70 | 2,809,983 | -0.56(-1.74%) |
Apr 06, 2009 | 31.47 | 32.41 | 31.40 | 32.26 | 3,322,055 | -0.16(-0.48%) |
Apr 03, 2009 | 31.15 | 32.42 | 30.94 | 32.42 | 4,939,368 | +1.33(+4.28%) |
Apr 02, 2009 | 30.63 | 31.41 | 30.55 | 31.09 | 4,995,988 | +0.92(+3.06%) |
Apr 01, 2009 | 29.66 | 30.26 | 28.81 | 30.16 | 3,877,152 | +0.31(+1.04%) |
Mar 31, 2009 | 27.83 | 29.94 | 27.83 | 29.85 | 5,358,902 | +2.14(+7.73%) |
Mar 30, 2009 | 28.47 | 28.78 | 27.60 | 27.71 | 4,262,855 | -1.85(-6.27%) |
Mar 26, 2009 | 28.97 | 29.72 | 28.13 | 29.57 | 6,088,357 | +1.17(+4.11%) |
Mar 25, 2009 | 28.61 | 29.31 | 27.36 | 28.40 | 4,680,572 | +0.13(+0.47%) |
Mar 24, 2009 | 29.05 | 29.98 | 28.27 | 28.27 | 3,872,126 | -1.59(-5.32%) |
Mar 23, 2009 | 28.64 | 29.91 | 28.55 | 29.85 | 4,420,319 | +1.27(+4.45%) |
Mar 20, 2009 | 27.84 | 29.11 | 27.59 | 28.58 | 4,647,258 | +0.80(+2.87%) |
Mar 19, 2009 | 30.08 | 30.11 | 27.73 | 27.79 | 6,394,412 | -1.69(-5.74%) |
Mar 18, 2009 | 28.07 | 29.59 | 27.48 | 29.48 | 9,322,836 | +0.88(+3.07%) |
Mar 17, 2009 | 26.77 | 28.62 | 26.48 | 28.60 | 3,898,980 | +1.65(+6.11%) |
Mar 16, 2009 | 27.65 | 28.36 | 26.80 | 26.95 | 5,214,836 | -0.10(-0.38%) |
Mar 13, 2009 | 26.41 | 27.18 | 25.83 | 27.05 | 0 | +1.04(+4.01%) |
Mar 12, 2009 | 24.76 | 26.17 | 24.24 | 26.01 | 6,259,819 | +1.09(+4.39%) |
Mar 11, 2009 | 25.72 | 26.51 | 24.30 | 24.92 | 6,099,512 | -0.46(-1.81%) |
Mar 10, 2009 | 23.54 | 25.42 | 23.54 | 25.38 | 6,854,592 | +1.85(+7.85%) |
Mar 09, 2009 | 23.40 | 24.51 | 23.12 | 23.53 | 5,781,480 | -0.49(-2.03%) |
Mar 06, 2009 | 23.70 | 24.13 | 22.85 | 24.02 | 0 | +0.24(+1.03%) |
Mar 05, 2009 | 25.10 | 25.50 | 23.14 | 23.77 | 6,690,421 | -2.07(-8.01%) |
Mar 04, 2009 | 25.31 | 26.43 | 24.53 | 25.84 | 5,739,526 | -0.64(-2.43%) |