Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 31.54 | 32.80 | 31.52 | 32.80 | 9,295,387 | +1.37(+4.35%) |
May 28, 2009 | 32.01 | 32.37 | 31.33 | 31.43 | 9,245,048 | -0.47(-1.49%) |
May 27, 2009 | 32.86 | 33.03 | 31.79 | 31.91 | 6,996,246 | -0.89(-2.72%) |
May 26, 2009 | 31.57 | 32.97 | 31.52 | 32.80 | 7,643,272 | +0.96(+3.00%) |
May 22, 2009 | 31.94 | 32.24 | 31.17 | 31.85 | 9,500,938 | +0.10(+0.32%) |
May 21, 2009 | 33.01 | 33.01 | 31.65 | 31.74 | 11,118,900 | -1.52(-4.57%) |
May 20, 2009 | 33.92 | 34.08 | 33.21 | 33.26 | 8,003,320 | +0.03(+0.08%) |
May 19, 2009 | 33.92 | 34.25 | 33.20 | 33.24 | 9,073,722 | -0.63(-1.86%) |
May 18, 2009 | 33.38 | 34.10 | 33.38 | 33.87 | 7,957,139 | +0.52(+1.56%) |
May 15, 2009 | 33.38 | 34.31 | 33.22 | 33.35 | 8,333,057 | -0.17(-0.52%) |
May 14, 2009 | 33.55 | 33.97 | 33.27 | 33.52 | 6,840,299 | -0.10(-0.29%) |
May 13, 2009 | 34.53 | 34.53 | 33.31 | 33.62 | 10,617,745 | -1.43(-4.08%) |
May 12, 2009 | 35.92 | 36.07 | 34.55 | 35.05 | 10,398,316 | -0.76(-2.13%) |
May 11, 2009 | 36.32 | 36.46 | 35.66 | 35.81 | 6,939,429 | -1.15(-3.11%) |
May 08, 2009 | 36.26 | 37.13 | 36.17 | 36.96 | 10,969,935 | +1.47(+4.13%) |
May 07, 2009 | 36.03 | 36.51 | 35.43 | 35.49 | 12,032,129 | -0.32(-0.89%) |
May 06, 2009 | 35.60 | 35.81 | 35.01 | 35.81 | 7,600,717 | +0.44(+1.23%) |
May 05, 2009 | 34.64 | 35.38 | 34.64 | 35.37 | 7,325,905 | +0.66(+1.90%) |
May 04, 2009 | 34.65 | 34.76 | 34.48 | 34.71 | 7,767,342 | +1.58(+4.76%) |
May 01, 2009 | 33.42 | 33.74 | 32.85 | 33.13 | 5,886,975 | -0.44(-1.30%) |
Apr 30, 2009 | 33.60 | 33.94 | 33.36 | 33.57 | 7,752,258 | +0.35(+1.06%) |
Apr 29, 2009 | 32.91 | 33.62 | 32.87 | 33.22 | 6,948,232 | +0.48(+1.47%) |
Apr 28, 2009 | 32.69 | 33.13 | 32.47 | 32.74 | 6,807,793 | -0.11(-0.33%) |
Apr 27, 2009 | 33.72 | 33.72 | 32.65 | 32.85 | 9,102,577 | -1.33(-3.89%) |
Apr 24, 2009 | 34.00 | 34.66 | 33.69 | 34.17 | 9,441,153 | -0.03(-0.09%) |
Apr 23, 2009 | 33.93 | 34.46 | 32.46 | 34.21 | 19,703,126 | -0.91(-2.59%) |
Apr 22, 2009 | 35.12 | 36.72 | 34.93 | 35.12 | 11,903,810 | -0.40(-1.14%) |
Apr 21, 2009 | 33.85 | 35.67 | 33.83 | 35.52 | 9,734,373 | +1.42(+4.18%) |
Apr 20, 2009 | 34.54 | 34.54 | 33.80 | 34.10 | 9,287,279 | -0.96(-2.73%) |
Apr 17, 2009 | 35.85 | 36.00 | 34.52 | 35.05 | 12,936,885 | -0.81(-2.27%) |
Apr 16, 2009 | 35.00 | 36.00 | 34.51 | 35.87 | 9,127,334 | +1.07(+3.08%) |
Apr 15, 2009 | 34.04 | 34.83 | 34.01 | 34.80 | 7,537,057 | +0.53(+1.53%) |
Apr 14, 2009 | 33.96 | 34.62 | 33.69 | 34.27 | 7,312,199 | +0.00(+0.00%) |
Apr 13, 2009 | 33.96 | 34.60 | 33.83 | 34.27 | 5,561,527 | -0.04(-0.11%) |
Apr 09, 2009 | 34.07 | 34.82 | 33.80 | 34.31 | 10,216,886 | +0.83(+2.47%) |
Apr 08, 2009 | 33.09 | 33.52 | 32.66 | 33.48 | 6,558,947 | +0.59(+1.79%) |
Apr 07, 2009 | 33.22 | 33.31 | 32.72 | 32.89 | 8,055,026 | -0.83(-2.47%) |
Apr 06, 2009 | 33.46 | 33.82 | 33.07 | 33.72 | 8,807,981 | -0.11(-0.32%) |
Apr 03, 2009 | 33.31 | 33.88 | 33.19 | 33.83 | 10,587,600 | +0.24(+0.73%) |
Apr 02, 2009 | 32.73 | 34.39 | 32.40 | 33.59 | 16,906,722 | +1.48(+4.59%) |
Apr 01, 2009 | 31.23 | 32.29 | 31.23 | 32.11 | 9,737,610 | +0.55(+1.73%) |
Mar 31, 2009 | 31.40 | 32.02 | 30.66 | 31.57 | 12,393,555 | +0.39(+1.25%) |
Mar 30, 2009 | 31.54 | 31.70 | 30.79 | 31.18 | 9,982,030 | -1.19(-3.67%) |
Mar 26, 2009 | 30.95 | 32.42 | 30.95 | 32.36 | 14,199,117 | +1.53(+4.97%) |
Mar 25, 2009 | 30.59 | 31.55 | 30.10 | 30.83 | 14,355,560 | +0.53(+1.76%) |
Mar 24, 2009 | 30.31 | 31.08 | 30.06 | 30.30 | 9,317,317 | -0.19(-0.63%) |
Mar 23, 2009 | 29.38 | 30.56 | 29.36 | 30.49 | 9,931,061 | +1.82(+6.33%) |
Mar 20, 2009 | 29.54 | 29.75 | 28.59 | 28.68 | 13,963,941 | -0.72(-2.47%) |
Mar 19, 2009 | 30.11 | 30.27 | 29.38 | 29.40 | 11,228,714 | -0.44(-1.46%) |
Mar 18, 2009 | 29.29 | 30.36 | 28.57 | 29.84 | 13,380,932 | +0.18(+0.61%) |
Mar 17, 2009 | 28.66 | 29.68 | 28.34 | 29.66 | 10,053,454 | +0.97(+3.38%) |
Mar 16, 2009 | 27.94 | 29.28 | 27.93 | 28.69 | 14,510,315 | +1.05(+3.81%) |
Mar 13, 2009 | 27.98 | 28.02 | 27.31 | 27.64 | 0 | -0.12(-0.42%) |
Mar 12, 2009 | 27.29 | 27.80 | 26.78 | 27.75 | 10,326,053 | +0.36(+1.31%) |
Mar 11, 2009 | 26.61 | 27.66 | 26.36 | 27.39 | 15,155,504 | +0.96(+3.61%) |
Mar 10, 2009 | 25.01 | 26.55 | 24.88 | 26.44 | 15,598,814 | +1.87(+7.62%) |
Mar 09, 2009 | 25.03 | 25.26 | 24.37 | 24.57 | 11,583,627 | -0.69(-2.74%) |
Mar 06, 2009 | 25.83 | 26.46 | 24.66 | 25.26 | 0 | -0.38(-1.48%) |
Mar 05, 2009 | 25.70 | 25.70 | 25.00 | 25.64 | 20,939,536 | -0.47(-1.79%) |
Mar 04, 2009 | 25.02 | 26.40 | 24.83 | 26.10 | 13,757,390 | +1.16(+4.65%) |