Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 33.95 | 34.24 | 33.81 | 34.24 | 771,412 | +1.14(+3.44%) |
May 28, 2009 | 33.15 | 33.35 | 33.00 | 33.10 | 203,248 | +0.15(+0.46%) |
May 27, 2009 | 33.46 | 33.46 | 32.78 | 32.95 | 208,011 | -0.51(-1.52%) |
May 26, 2009 | 33.25 | 33.60 | 33.16 | 33.46 | 224,953 | +0.21(+0.63%) |
May 22, 2009 | 33.15 | 33.40 | 33.15 | 33.25 | 333,953 | +0.65(+1.99%) |
May 21, 2009 | 32.80 | 32.80 | 32.28 | 32.60 | 320,875 | -0.20(-0.61%) |
May 20, 2009 | 32.55 | 33.00 | 32.55 | 32.80 | 254,267 | +0.25(+0.77%) |
May 19, 2009 | 32.54 | 32.85 | 32.43 | 32.55 | 609,222 | -0.40(-1.21%) |
May 18, 2009 | 32.34 | 32.95 | 32.33 | 32.95 | 135,366 | +0.15(+0.46%) |
May 17, 2009 | 32.70 | 32.85 | 32.14 | 32.80 | 23,796 | +0.55(+1.71%) |
May 15, 2009 | 32.70 | 32.90 | 32.14 | 32.25 | 176,996 | -0.77(-2.33%) |
May 14, 2009 | 32.64 | 33.20 | 32.57 | 33.02 | 446,775 | +0.61(+1.88%) |
May 13, 2009 | 32.59 | 32.98 | 32.39 | 32.41 | 211,162 | +0.74(+2.34%) |
May 12, 2009 | 31.73 | 32.14 | 31.57 | 31.67 | 422,579 | +0.20(+0.64%) |
May 11, 2009 | 31.50 | 31.78 | 31.46 | 31.47 | 218,214 | -0.44(-1.38%) |
May 08, 2009 | 31.70 | 32.06 | 31.44 | 31.91 | 901,106 | +0.34(+1.08%) |
May 07, 2009 | 31.65 | 31.82 | 31.50 | 31.57 | 300,560 | -0.24(-0.75%) |
May 06, 2009 | 31.95 | 32.07 | 31.53 | 31.81 | 337,564 | +0.32(+1.02%) |
May 05, 2009 | 31.79 | 31.90 | 31.39 | 31.49 | 362,333 | -0.37(-1.16%) |
May 04, 2009 | 31.85 | 31.87 | 31.74 | 31.86 | 828,983 | +0.18(+0.57%) |
May 01, 2009 | 31.65 | 32.00 | 31.55 | 31.68 | 557,910 | +0.05(+0.16%) |
Apr 30, 2009 | 32.00 | 32.06 | 31.38 | 31.63 | 1,322,211 | -0.07(-0.22%) |
Apr 29, 2009 | 32.10 | 32.11 | 31.62 | 31.70 | 1,733,413 | -0.20(-0.63%) |
Apr 28, 2009 | 31.93 | 32.00 | 31.65 | 31.90 | 1,401,458 | +0.18(+0.57%) |
Apr 27, 2009 | 31.80 | 33.00 | 31.28 | 31.72 | 2,329,916 | +1.32(+4.34%) |
Apr 24, 2009 | 30.29 | 30.74 | 30.12 | 30.40 | 627,331 | +0.48(+1.60%) |
Apr 23, 2009 | 28.20 | 29.92 | 28.04 | 29.92 | 2,534,621 | +0.38(+1.29%) |
Apr 22, 2009 | 29.85 | 30.10 | 29.31 | 29.54 | 2,768,407 | -3.31(-10.08%) |
Apr 21, 2009 | 32.67 | 33.00 | 32.53 | 32.85 | 153,036 | +0.66(+2.05%) |
Apr 20, 2009 | 32.65 | 32.70 | 32.19 | 32.19 | 400,191 | -0.58(-1.77%) |
Apr 17, 2009 | 32.80 | 33.10 | 32.52 | 32.77 | 104,594 | -0.54(-1.62%) |
Apr 16, 2009 | 33.10 | 33.54 | 32.88 | 33.31 | 292,775 | +0.51(+1.55%) |
Apr 15, 2009 | 32.65 | 32.95 | 32.50 | 32.80 | 461,782 | -0.02(-0.06%) |
Apr 14, 2009 | 32.52 | 32.84 | 32.37 | 32.82 | 555,673 | -0.81(-2.41%) |
Apr 13, 2009 | 32.85 | 33.66 | 32.85 | 33.63 | 298,466 | +0.78(+2.37%) |
Apr 09, 2009 | 32.95 | 33.20 | 32.55 | 32.85 | 395,850 | +0.06(+0.18%) |
Apr 08, 2009 | 32.95 | 33.20 | 32.51 | 32.79 | 226,340 | -0.51(-1.53%) |
Apr 07, 2009 | 33.48 | 33.60 | 32.92 | 33.30 | 455,237 | -0.11(-0.33%) |
Apr 06, 2009 | 33.28 | 33.66 | 33.11 | 33.41 | 779,892 | -0.49(-1.45%) |
Apr 03, 2009 | 33.78 | 33.90 | 33.15 | 33.90 | 224,183 | -1.15(-3.28%) |
Apr 02, 2009 | 34.90 | 35.45 | 34.65 | 35.05 | 883,516 | +0.69(+2.01%) |
Apr 01, 2009 | 33.55 | 34.36 | 33.29 | 34.36 | 231,959 | -0.04(-0.12%) |
Mar 31, 2009 | 33.68 | 34.62 | 33.60 | 34.40 | 1,136,344 | +1.34(+4.05%) |
Mar 30, 2009 | 32.85 | 33.35 | 32.62 | 33.06 | 691,106 | +0.57(+1.75%) |
Mar 26, 2009 | 32.61 | 32.75 | 32.00 | 32.49 | 179,696 | -0.61(-1.84%) |
Mar 25, 2009 | 32.65 | 33.45 | 32.65 | 33.10 | 336,009 | +0.60(+1.85%) |
Mar 24, 2009 | 32.76 | 33.15 | 32.50 | 32.50 | 722,918 | -0.70(-2.11%) |
Mar 23, 2009 | 32.50 | 33.20 | 32.45 | 33.20 | 1,715,329 | +1.25(+3.91%) |
Mar 20, 2009 | 32.40 | 32.55 | 31.70 | 31.95 | 394,314 | -0.14(-0.44%) |
Mar 19, 2009 | 32.35 | 32.51 | 32.02 | 32.09 | 441,393 | +0.04(+0.12%) |
Mar 18, 2009 | 31.04 | 32.10 | 30.87 | 32.05 | 4,992,304 | +0.72(+2.30%) |
Mar 17, 2009 | 30.75 | 31.44 | 30.67 | 31.33 | 1,109,309 | +0.28(+0.90%) |
Mar 16, 2009 | 30.47 | 31.35 | 30.38 | 31.05 | 2,143,072 | +0.25(+0.81%) |
Mar 13, 2009 | 30.47 | 30.94 | 30.19 | 30.80 | 538,588 | +0.41(+1.35%) |
Mar 12, 2009 | 30.25 | 30.45 | 29.86 | 30.39 | 713,942 | -0.26(-0.85%) |
Mar 11, 2009 | 30.60 | 30.79 | 29.75 | 30.65 | 1,923,595 | +0.30(+0.99%) |
Mar 10, 2009 | 29.60 | 31.09 | 29.60 | 30.35 | 315,467 | +1.72(+6.01%) |
Mar 09, 2009 | 28.15 | 28.76 | 28.14 | 28.63 | 530,069 | +0.93(+3.36%) |
Mar 06, 2009 | 28.36 | 28.47 | 27.50 | 27.70 | 657,144 | -0.12(-0.43%) |
Mar 05, 2009 | 28.14 | 28.40 | 27.73 | 27.82 | 254,462 | +0.65(+2.39%) |
Mar 04, 2009 | 26.40 | 27.52 | 26.10 | 27.17 | 918,142 | +1.07(+4.10%) |