Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 34.20 | 34.42 | 33.50 | 34.42 | 6,643,010 | +0.39(+1.15%) |
May 28, 2009 | 34.01 | 34.62 | 33.02 | 34.03 | 15,401,718 | -0.61(-1.76%) |
May 27, 2009 | 34.66 | 35.26 | 34.20 | 34.64 | 8,842,235 | -0.22(-0.63%) |
May 26, 2009 | 33.88 | 35.42 | 33.77 | 34.86 | 10,693,833 | +0.60(+1.74%) |
May 22, 2009 | 34.27 | 34.64 | 34.11 | 34.27 | 5,692,122 | -0.01(-0.02%) |
May 21, 2009 | 34.35 | 34.96 | 33.96 | 34.28 | 6,627,871 | -0.33(-0.96%) |
May 20, 2009 | 34.41 | 35.20 | 34.24 | 34.61 | 13,560,994 | +1.11(+3.33%) |
May 19, 2009 | 32.80 | 33.87 | 32.44 | 33.50 | 8,467,330 | +0.79(+2.43%) |
May 18, 2009 | 32.08 | 32.76 | 31.97 | 32.70 | 5,980,234 | +0.95(+2.99%) |
May 15, 2009 | 31.77 | 32.34 | 31.71 | 31.75 | 7,311,215 | -0.04(-0.11%) |
May 14, 2009 | 32.50 | 32.71 | 31.65 | 31.79 | 9,274,273 | -0.60(-1.86%) |
May 13, 2009 | 32.81 | 33.03 | 32.14 | 32.39 | 8,326,945 | -0.77(-2.31%) |
May 12, 2009 | 32.91 | 33.40 | 32.35 | 33.16 | 7,605,114 | +0.63(+1.93%) |
May 11, 2009 | 32.30 | 33.05 | 31.98 | 32.53 | 7,310,804 | -0.41(-1.24%) |
May 08, 2009 | 32.87 | 33.08 | 32.17 | 32.94 | 9,178,438 | +0.47(+1.46%) |
May 07, 2009 | 33.69 | 33.88 | 32.27 | 32.46 | 11,475,012 | -0.66(-2.01%) |
May 06, 2009 | 33.80 | 34.07 | 32.93 | 33.13 | 7,184,505 | -0.55(-1.64%) |
May 05, 2009 | 34.02 | 34.12 | 33.31 | 33.68 | 5,445,325 | -0.04(-0.13%) |
May 04, 2009 | 33.59 | 33.90 | 33.43 | 33.72 | 6,710,680 | +0.01(+0.04%) |
May 01, 2009 | 34.20 | 34.24 | 33.47 | 33.71 | 6,282,298 | -0.64(-1.87%) |
Apr 30, 2009 | 33.87 | 34.61 | 33.24 | 34.35 | 10,684,223 | +0.66(+1.95%) |
Apr 29, 2009 | 33.85 | 34.24 | 33.43 | 33.69 | 8,271,247 | +0.42(+1.27%) |
Apr 28, 2009 | 33.29 | 34.02 | 32.99 | 33.27 | 6,243,869 | -0.40(-1.20%) |
Apr 27, 2009 | 33.88 | 34.16 | 33.23 | 33.67 | 5,855,248 | -0.37(-1.10%) |
Apr 24, 2009 | 33.35 | 34.37 | 32.87 | 34.05 | 9,519,318 | +0.95(+2.86%) |
Apr 23, 2009 | 32.94 | 34.02 | 32.70 | 33.10 | 7,850,258 | -0.17(-0.51%) |
Apr 22, 2009 | 32.45 | 33.76 | 32.24 | 33.27 | 8,680,453 | +0.43(+1.31%) |
Apr 21, 2009 | 31.44 | 32.92 | 31.12 | 32.84 | 9,027,019 | +1.50(+4.78%) |
Apr 20, 2009 | 32.05 | 32.22 | 31.17 | 31.34 | 7,645,169 | -1.01(-3.12%) |
Apr 17, 2009 | 32.58 | 32.87 | 32.24 | 32.35 | 6,710,156 | -0.33(-0.99%) |
Apr 16, 2009 | 32.35 | 33.04 | 32.33 | 32.67 | 6,604,714 | +0.40(+1.25%) |
Apr 15, 2009 | 32.07 | 32.37 | 31.84 | 32.27 | 5,202,124 | +0.22(+0.68%) |
Apr 14, 2009 | 32.59 | 32.69 | 31.93 | 32.05 | 6,614,358 | -0.75(-2.28%) |
Apr 13, 2009 | 33.16 | 33.38 | 32.67 | 32.80 | 5,922,396 | -0.35(-1.04%) |
Apr 09, 2009 | 32.41 | 33.52 | 32.19 | 33.15 | 14,994,157 | -0.57(-1.68%) |
Apr 08, 2009 | 32.98 | 34.20 | 32.96 | 33.71 | 7,556,320 | +0.93(+2.82%) |
Apr 07, 2009 | 33.24 | 33.37 | 32.73 | 32.79 | 6,485,877 | -0.95(-2.83%) |
Apr 06, 2009 | 34.04 | 34.53 | 33.42 | 33.74 | 6,138,014 | -0.83(-2.39%) |
Apr 03, 2009 | 33.83 | 34.61 | 33.82 | 34.57 | 5,978,783 | +0.59(+1.75%) |
Apr 02, 2009 | 33.09 | 34.35 | 32.87 | 33.97 | 7,247,510 | +1.22(+3.71%) |
Apr 01, 2009 | 32.28 | 32.87 | 31.82 | 32.76 | 6,561,153 | +0.02(+0.06%) |
Mar 31, 2009 | 32.85 | 33.13 | 31.94 | 32.74 | 7,588,604 | +0.05(+0.15%) |
Mar 30, 2009 | 32.91 | 33.15 | 32.26 | 32.69 | 6,336,766 | -1.56(-4.56%) |
Mar 26, 2009 | 33.48 | 34.88 | 33.26 | 34.25 | 9,658,599 | +1.17(+3.52%) |
Mar 25, 2009 | 32.87 | 33.76 | 32.21 | 33.08 | 8,657,303 | +0.32(+0.97%) |
Mar 24, 2009 | 33.52 | 33.93 | 32.70 | 32.77 | 7,139,130 | -0.83(-2.48%) |
Mar 23, 2009 | 32.73 | 33.60 | 31.98 | 33.60 | 8,877,491 | +1.92(+6.05%) |
Mar 20, 2009 | 32.21 | 32.26 | 31.10 | 31.68 | 10,197,761 | -0.21(-0.64%) |
Mar 19, 2009 | 31.52 | 32.00 | 31.27 | 31.89 | 9,617,676 | +0.47(+1.48%) |
Mar 18, 2009 | 31.03 | 31.83 | 30.45 | 31.42 | 10,020,608 | +0.34(+1.09%) |
Mar 17, 2009 | 30.46 | 31.11 | 30.26 | 31.08 | 8,727,297 | +1.31(+4.42%) |
Mar 16, 2009 | 29.78 | 30.41 | 29.68 | 29.77 | 6,903,158 | -0.06(-0.19%) |
Mar 13, 2009 | 28.97 | 29.97 | 28.62 | 29.83 | 9,037,423 | +0.95(+3.28%) |
Mar 12, 2009 | 28.24 | 28.97 | 27.80 | 28.88 | 8,517,866 | +0.92(+3.29%) |
Mar 11, 2009 | 28.36 | 28.58 | 27.80 | 27.96 | 9,004,976 | -0.41(-1.44%) |
Mar 10, 2009 | 27.59 | 28.41 | 27.32 | 28.37 | 12,140,983 | +1.20(+4.42%) |
Mar 09, 2009 | 27.17 | 27.90 | 26.98 | 27.17 | 9,160,441 | -0.38(-1.39%) |
Mar 06, 2009 | 27.97 | 28.09 | 26.98 | 27.55 | 10,027,414 | -0.41(-1.47%) |
Mar 05, 2009 | 28.65 | 28.94 | 27.75 | 27.96 | 12,638,347 | -0.88(-3.06%) |
Mar 04, 2009 | 29.06 | 29.61 | 28.38 | 28.84 | 20,481,554 | -0.02(-0.07%) |