Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 34.48 | 34.71 | 33.77 | 34.71 | 6,589,026 | +0.39(+1.15%) |
May 28, 2009 | 34.29 | 34.90 | 33.29 | 34.31 | 15,276,556 | -0.62(-1.76%) |
May 27, 2009 | 34.94 | 35.55 | 34.48 | 34.93 | 8,770,378 | -0.22(-0.63%) |
May 26, 2009 | 34.16 | 35.71 | 34.05 | 35.15 | 10,606,929 | +0.60(+1.74%) |
May 22, 2009 | 34.55 | 34.93 | 34.39 | 34.55 | 5,645,865 | -0.01(-0.02%) |
May 21, 2009 | 34.64 | 35.25 | 34.23 | 34.56 | 6,574,010 | -0.34(-0.96%) |
May 20, 2009 | 34.69 | 35.49 | 34.52 | 34.89 | 13,450,791 | +1.12(+3.33%) |
May 19, 2009 | 33.07 | 34.15 | 32.70 | 33.77 | 8,398,520 | +0.80(+2.43%) |
May 18, 2009 | 32.34 | 33.03 | 32.23 | 32.97 | 5,931,636 | +0.96(+2.99%) |
May 15, 2009 | 32.03 | 32.60 | 31.97 | 32.01 | 7,251,800 | -0.04(-0.11%) |
May 14, 2009 | 32.76 | 32.98 | 31.91 | 32.05 | 9,198,906 | -0.61(-1.86%) |
May 13, 2009 | 33.08 | 33.30 | 32.40 | 32.65 | 8,259,276 | -0.90(-2.69%) |
May 12, 2009 | 33.31 | 33.80 | 32.74 | 33.56 | 7,514,367 | +0.64(+1.93%) |
May 11, 2009 | 32.69 | 33.45 | 32.37 | 32.92 | 7,223,569 | -0.41(-1.24%) |
May 08, 2009 | 33.26 | 33.48 | 32.56 | 33.33 | 9,068,918 | +0.48(+1.46%) |
May 07, 2009 | 34.09 | 34.28 | 32.66 | 32.85 | 11,338,089 | -0.67(-2.01%) |
May 06, 2009 | 34.21 | 34.48 | 33.33 | 33.53 | 7,098,778 | -0.56(-1.64%) |
May 05, 2009 | 34.44 | 34.53 | 33.71 | 34.08 | 5,380,350 | -0.04(-0.13%) |
May 04, 2009 | 33.99 | 34.31 | 33.83 | 34.13 | 6,630,606 | +0.01(+0.04%) |
May 01, 2009 | 34.61 | 34.65 | 33.87 | 34.11 | 6,207,336 | -0.65(-1.87%) |
Apr 30, 2009 | 34.28 | 35.03 | 33.64 | 34.76 | 10,556,736 | +0.67(+1.95%) |
Apr 29, 2009 | 34.26 | 34.65 | 33.83 | 34.10 | 8,172,552 | +0.43(+1.27%) |
Apr 28, 2009 | 33.69 | 34.44 | 33.39 | 33.67 | 6,169,365 | -0.41(-1.20%) |
Apr 27, 2009 | 34.28 | 34.57 | 33.63 | 34.08 | 5,785,381 | -0.38(-1.10%) |
Apr 24, 2009 | 33.76 | 34.79 | 33.26 | 34.46 | 9,405,731 | +0.96(+2.86%) |
Apr 23, 2009 | 33.33 | 34.43 | 33.10 | 33.50 | 7,756,587 | -0.17(-0.51%) |
Apr 22, 2009 | 32.84 | 34.17 | 32.63 | 33.67 | 8,576,876 | +0.44(+1.31%) |
Apr 21, 2009 | 31.82 | 33.32 | 31.50 | 33.23 | 8,919,306 | +1.52(+4.78%) |
Apr 20, 2009 | 32.44 | 32.61 | 31.55 | 31.72 | 7,553,944 | -1.02(-3.12%) |
Apr 17, 2009 | 32.98 | 33.26 | 32.63 | 32.74 | 6,630,089 | -0.33(-1.00%) |
Apr 16, 2009 | 32.74 | 33.44 | 32.72 | 33.07 | 6,525,905 | +0.41(+1.25%) |
Apr 15, 2009 | 32.45 | 32.76 | 32.22 | 32.66 | 5,140,051 | +0.22(+0.68%) |
Apr 14, 2009 | 32.98 | 33.08 | 32.31 | 32.44 | 6,535,434 | -0.76(-2.28%) |
Apr 13, 2009 | 33.56 | 33.78 | 33.06 | 33.20 | 5,851,728 | -0.35(-1.04%) |
Apr 09, 2009 | 32.80 | 33.92 | 32.58 | 33.55 | 14,815,243 | -0.57(-1.68%) |
Apr 08, 2009 | 33.38 | 34.61 | 33.36 | 34.12 | 7,466,156 | +0.94(+2.82%) |
Apr 07, 2009 | 33.64 | 33.77 | 33.13 | 33.18 | 6,408,485 | -0.97(-2.83%) |
Apr 06, 2009 | 34.45 | 34.95 | 33.82 | 34.15 | 6,064,773 | -0.84(-2.39%) |
Apr 03, 2009 | 34.23 | 35.03 | 34.23 | 34.99 | 5,907,442 | +0.60(+1.75%) |
Apr 02, 2009 | 33.49 | 34.76 | 33.26 | 34.39 | 7,161,030 | +1.23(+3.71%) |
Apr 01, 2009 | 32.67 | 33.26 | 32.20 | 33.15 | 6,482,864 | +0.02(+0.06%) |
Mar 31, 2009 | 33.25 | 33.53 | 32.33 | 33.13 | 7,498,054 | +0.05(+0.15%) |
Mar 30, 2009 | 33.30 | 33.55 | 32.65 | 33.08 | 6,261,154 | -1.58(-4.56%) |
Mar 26, 2009 | 33.88 | 35.30 | 33.66 | 34.66 | 9,543,350 | +1.18(+3.52%) |
Mar 25, 2009 | 33.27 | 34.16 | 32.60 | 33.48 | 8,554,002 | +0.32(+0.97%) |
Mar 24, 2009 | 33.92 | 34.34 | 33.09 | 33.16 | 7,053,944 | -0.84(-2.48%) |
Mar 23, 2009 | 33.13 | 34.01 | 32.37 | 34.01 | 8,771,562 | +1.94(+6.05%) |
Mar 20, 2009 | 32.60 | 32.65 | 31.47 | 32.07 | 10,076,079 | -0.21(-0.64%) |
Mar 19, 2009 | 31.90 | 32.38 | 31.65 | 32.27 | 9,502,915 | +0.47(+1.48%) |
Mar 18, 2009 | 31.40 | 32.22 | 30.82 | 31.80 | 9,901,039 | +0.34(+1.09%) |
Mar 17, 2009 | 30.82 | 31.49 | 30.62 | 31.46 | 8,623,160 | +1.33(+4.42%) |
Mar 16, 2009 | 30.14 | 30.77 | 30.04 | 30.13 | 6,820,788 | -0.06(-0.19%) |
Mar 13, 2009 | 29.32 | 30.33 | 28.97 | 30.19 | 8,929,586 | +0.96(+3.28%) |
Mar 12, 2009 | 28.58 | 29.32 | 28.13 | 29.23 | 8,416,229 | +0.93(+3.29%) |
Mar 11, 2009 | 28.70 | 28.92 | 28.14 | 28.30 | 8,897,526 | -0.41(-1.45%) |
Mar 10, 2009 | 27.92 | 28.75 | 27.65 | 28.71 | 11,996,113 | +1.22(+4.42%) |
Mar 09, 2009 | 27.50 | 28.23 | 27.31 | 27.50 | 9,051,136 | -0.39(-1.39%) |
Mar 06, 2009 | 28.31 | 28.43 | 27.30 | 27.88 | 9,907,764 | -0.41(-1.47%) |
Mar 05, 2009 | 29.00 | 29.29 | 28.08 | 28.30 | 12,487,542 | -0.89(-3.06%) |
Mar 04, 2009 | 29.41 | 29.97 | 28.72 | 29.19 | 20,237,162 | -0.02(-0.07%) |