Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 32.43 | 32.86 | 32.22 | 32.38 | 2,976,691 | +0.16(+0.50%) |
May 28, 2009 | 32.00 | 32.49 | 31.85 | 32.22 | 1,699,534 | +0.42(+1.32%) |
May 27, 2009 | 32.19 | 32.19 | 31.80 | 31.80 | 1,504,256 | -0.20(-0.62%) |
May 26, 2009 | 31.45 | 32.04 | 31.40 | 32.00 | 1,745,926 | +0.55(+1.75%) |
May 25, 2009 | 31.80 | 31.85 | 31.42 | 31.45 | 672,131 | -0.14(-0.44%) |
May 22, 2009 | 31.46 | 31.70 | 31.33 | 31.59 | 1,092,821 | +0.19(+0.61%) |
May 21, 2009 | 31.90 | 31.90 | 31.40 | 31.40 | 1,380,025 | -0.50(-1.57%) |
May 20, 2009 | 31.59 | 32.11 | 31.46 | 31.90 | 2,489,147 | +0.62(+1.98%) |
May 19, 2009 | 31.35 | 31.41 | 30.78 | 31.28 | 1,772,691 | +0.60(+1.96%) |
May 17, 2009 | 30.82 | 30.96 | 30.60 | 30.68 | 284,640 | -0.12(-0.39%) |
May 15, 2009 | 30.82 | 30.96 | 30.60 | 30.80 | 1,210,309 | -0.02(-0.06%) |
May 14, 2009 | 30.50 | 31.13 | 30.43 | 30.82 | 1,814,486 | +0.41(+1.35%) |
May 13, 2009 | 30.75 | 30.89 | 30.40 | 30.41 | 1,746,141 | -0.34(-1.11%) |
May 12, 2009 | 31.10 | 31.10 | 30.71 | 30.75 | 2,018,805 | -0.24(-0.77%) |
May 11, 2009 | 30.48 | 31.04 | 30.36 | 30.99 | 1,513,298 | +0.60(+1.97%) |
May 08, 2009 | 30.75 | 30.77 | 30.31 | 30.39 | 1,634,692 | -0.09(-0.30%) |
May 07, 2009 | 31.35 | 31.35 | 30.39 | 30.48 | 2,063,244 | -0.51(-1.65%) |
May 06, 2009 | 30.89 | 31.19 | 30.74 | 30.99 | 3,005,796 | +0.38(+1.24%) |
May 05, 2009 | 30.49 | 30.72 | 30.35 | 30.61 | 2,202,014 | +0.31(+1.02%) |
May 04, 2009 | 30.50 | 30.50 | 30.22 | 30.30 | 1,575,124 | +0.05(+0.17%) |
May 01, 2009 | 29.96 | 30.30 | 29.68 | 30.25 | 1,767,596 | +0.47(+1.58%) |
Apr 30, 2009 | 30.22 | 30.51 | 29.64 | 29.78 | 2,363,826 | -0.32(-1.06%) |
Apr 29, 2009 | 30.22 | 30.25 | 29.98 | 30.10 | 2,120,919 | +0.05(+0.17%) |
Apr 28, 2009 | 30.00 | 30.14 | 29.92 | 30.05 | 1,609,728 | +0.00(+0.00%) |
Apr 27, 2009 | 29.50 | 30.16 | 29.50 | 30.05 | 1,783,416 | +0.30(+1.01%) |
Apr 24, 2009 | 29.69 | 29.84 | 29.49 | 29.75 | 1,565,011 | +0.15(+0.51%) |
Apr 23, 2009 | 29.72 | 29.72 | 29.40 | 29.60 | 2,168,909 | +0.02(+0.07%) |
Apr 22, 2009 | 29.65 | 29.98 | 29.48 | 29.58 | 1,293,907 | -0.05(-0.17%) |
Apr 21, 2009 | 29.60 | 30.00 | 29.36 | 29.63 | 1,667,575 | +0.05(+0.17%) |
Apr 20, 2009 | 30.12 | 30.17 | 29.41 | 29.58 | 1,713,735 | -0.57(-1.89%) |
Apr 17, 2009 | 29.60 | 30.22 | 29.55 | 30.15 | 2,086,108 | +0.63(+2.13%) |
Apr 16, 2009 | 29.71 | 29.71 | 29.45 | 29.52 | 1,352,348 | -0.18(-0.61%) |
Apr 15, 2009 | 29.75 | 29.75 | 29.34 | 29.70 | 1,282,540 | -0.05(-0.17%) |
Apr 14, 2009 | 29.80 | 29.80 | 29.40 | 29.75 | 1,814,583 | +0.01(+0.03%) |
Apr 13, 2009 | 29.95 | 29.95 | 29.53 | 29.74 | 999,381 | -0.26(-0.87%) |
Apr 09, 2009 | 30.48 | 30.00 | 29.91 | 30.00 | 1,343,994 | +0.00(+0.00%) |
Apr 08, 2009 | 30.15 | 31.55 | 29.83 | 30.00 | 1,500,046 | -0.13(-0.43%) |
Apr 07, 2009 | 30.22 | 30.22 | 30.13 | 30.13 | 1,420,419 | -0.05(-0.17%) |
Apr 06, 2009 | 30.20 | 30.22 | 30.18 | 30.18 | 1,562,008 | +0.00(+0.00%) |
Apr 03, 2009 | 30.30 | 31.55 | 29.83 | 30.18 | 1,759,664 | -0.32(-1.05%) |
Apr 02, 2009 | 30.24 | 30.50 | 30.15 | 30.50 | 2,178,005 | +0.35(+1.16%) |
Apr 01, 2009 | 29.82 | 30.15 | 29.83 | 30.15 | 1,872,297 | +0.32(+1.07%) |
Mar 31, 2009 | 30.25 | 30.02 | 29.83 | 29.83 | 2,283,373 | -0.19(-0.63%) |
Mar 30, 2009 | 30.20 | 31.55 | 30.02 | 30.02 | 2,534,892 | -1.53(-4.85%) |
Mar 26, 2009 | 31.18 | 31.55 | 31.01 | 31.55 | 4,615,060 | +0.54(+1.74%) |
Mar 25, 2009 | 31.20 | 31.03 | 31.01 | 31.01 | 2,429,372 | -0.02(-0.06%) |
Mar 24, 2009 | 31.50 | 31.60 | 31.03 | 31.03 | 2,129,049 | -0.57(-1.80%) |
Mar 23, 2009 | 31.99 | 31.60 | 31.52 | 31.60 | 1,251,635 | +0.16(+0.51%) |
Mar 20, 2009 | 31.24 | 31.44 | 30.82 | 31.44 | 2,583,699 | +0.62(+2.01%) |
Mar 19, 2009 | 31.51 | 31.54 | 30.80 | 30.82 | 2,314,589 | -0.57(-1.82%) |
Mar 18, 2009 | 31.88 | 31.90 | 31.29 | 31.39 | 1,958,760 | -0.51(-1.60%) |
Mar 17, 2009 | 30.60 | 31.90 | 30.68 | 31.90 | 1,871,384 | +1.22(+3.98%) |
Mar 16, 2009 | 30.52 | 31.37 | 30.37 | 30.68 | 1,790,632 | +0.31(+1.02%) |
Mar 13, 2009 | 30.51 | 30.51 | 30.00 | 30.37 | 1,241,785 | +0.16(+0.53%) |
Mar 12, 2009 | 29.95 | 30.48 | 29.53 | 30.21 | 2,012,058 | +0.36(+1.21%) |
Mar 11, 2009 | 29.64 | 29.96 | 29.35 | 29.85 | 3,621,653 | +0.35(+1.19%) |
Mar 10, 2009 | 29.55 | 29.64 | 29.22 | 29.50 | 2,583,973 | +0.23(+0.79%) |
Mar 09, 2009 | 28.88 | 29.59 | 28.88 | 29.27 | 1,253,964 | -0.06(-0.20%) |
Mar 06, 2009 | 29.31 | 29.85 | 28.86 | 29.33 | 2,057,074 | +0.19(+0.65%) |
Mar 05, 2009 | 29.83 | 29.84 | 29.01 | 29.14 | 3,056,209 | -0.83(-2.77%) |
Mar 04, 2009 | 29.99 | 30.15 | 29.61 | 29.97 | 1,850,604 | +0.00(+0.00%) |