Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 31.18 | 32.43 | 31.16 | 32.43 | 9,401,014 | +1.35(+4.35%) |
May 28, 2009 | 31.65 | 32.01 | 30.98 | 31.08 | 9,350,103 | -0.47(-1.49%) |
May 27, 2009 | 32.49 | 32.65 | 31.44 | 31.55 | 7,075,747 | -0.88(-2.72%) |
May 26, 2009 | 31.21 | 32.60 | 31.17 | 32.43 | 7,730,126 | +0.94(+3.00%) |
May 22, 2009 | 31.58 | 31.88 | 30.82 | 31.49 | 9,608,901 | +0.10(+0.32%) |
May 21, 2009 | 32.64 | 32.64 | 31.29 | 31.39 | 11,245,249 | -1.50(-4.57%) |
May 20, 2009 | 33.54 | 33.70 | 32.84 | 32.89 | 8,094,265 | +0.03(+0.08%) |
May 19, 2009 | 33.54 | 33.87 | 32.83 | 32.86 | 9,176,830 | -0.62(-1.86%) |
May 18, 2009 | 33.01 | 33.72 | 33.01 | 33.49 | 8,047,560 | +0.51(+1.56%) |
May 15, 2009 | 33.01 | 33.93 | 32.85 | 32.97 | 8,427,749 | -0.17(-0.52%) |
May 14, 2009 | 33.17 | 33.59 | 32.90 | 33.14 | 6,918,028 | -0.10(-0.29%) |
May 13, 2009 | 34.14 | 34.14 | 32.93 | 33.24 | 10,738,399 | -1.41(-4.08%) |
May 12, 2009 | 35.52 | 35.67 | 34.16 | 34.65 | 10,516,476 | -0.75(-2.13%) |
May 11, 2009 | 35.91 | 36.05 | 35.25 | 35.41 | 7,018,285 | -1.14(-3.11%) |
May 08, 2009 | 35.85 | 36.71 | 35.77 | 36.54 | 11,094,590 | +1.45(+4.13%) |
May 07, 2009 | 35.63 | 36.10 | 35.03 | 35.09 | 12,168,855 | -0.31(-0.89%) |
May 06, 2009 | 35.20 | 35.41 | 34.62 | 35.41 | 7,687,087 | +0.43(+1.23%) |
May 05, 2009 | 34.25 | 34.98 | 34.25 | 34.98 | 7,409,152 | +0.65(+1.90%) |
May 04, 2009 | 34.26 | 34.37 | 34.09 | 34.32 | 7,855,606 | +1.56(+4.76%) |
May 01, 2009 | 33.04 | 33.36 | 32.48 | 32.76 | 5,953,871 | -0.43(-1.30%) |
Apr 30, 2009 | 33.22 | 33.56 | 32.98 | 33.19 | 7,840,350 | +0.35(+1.06%) |
Apr 29, 2009 | 32.54 | 33.24 | 32.50 | 32.84 | 7,027,188 | +0.48(+1.47%) |
Apr 28, 2009 | 32.32 | 32.76 | 32.10 | 32.37 | 6,885,153 | -0.11(-0.33%) |
Apr 27, 2009 | 33.35 | 33.35 | 32.28 | 32.48 | 9,206,014 | -1.31(-3.89%) |
Apr 24, 2009 | 33.62 | 34.27 | 33.31 | 33.79 | 9,548,437 | -0.03(-0.09%) |
Apr 23, 2009 | 33.55 | 34.07 | 32.10 | 33.82 | 19,927,022 | -0.90(-2.59%) |
Apr 22, 2009 | 34.72 | 36.31 | 34.54 | 34.72 | 12,039,078 | -0.40(-1.14%) |
Apr 21, 2009 | 33.47 | 35.27 | 33.45 | 35.12 | 9,844,989 | +1.41(+4.18%) |
Apr 20, 2009 | 34.15 | 34.15 | 33.42 | 33.71 | 9,392,815 | -0.94(-2.73%) |
Apr 17, 2009 | 35.44 | 35.60 | 34.13 | 34.66 | 13,083,893 | -0.81(-2.27%) |
Apr 16, 2009 | 34.61 | 35.60 | 34.12 | 35.46 | 9,231,052 | +1.06(+3.08%) |
Apr 15, 2009 | 33.66 | 34.44 | 33.62 | 34.40 | 7,622,704 | +0.52(+1.53%) |
Apr 14, 2009 | 33.58 | 34.23 | 33.31 | 33.88 | 7,395,291 | +0.00(+0.00%) |
Apr 13, 2009 | 33.57 | 34.21 | 33.45 | 33.88 | 5,624,725 | -0.04(-0.11%) |
Apr 09, 2009 | 33.69 | 34.43 | 33.42 | 33.92 | 10,332,985 | +0.82(+2.47%) |
Apr 08, 2009 | 32.72 | 33.14 | 32.29 | 33.10 | 6,633,479 | +0.58(+1.79%) |
Apr 07, 2009 | 32.84 | 32.94 | 32.36 | 32.52 | 8,146,559 | -0.82(-2.47%) |
Apr 06, 2009 | 33.09 | 33.44 | 32.70 | 33.35 | 8,908,070 | -0.11(-0.32%) |
Apr 03, 2009 | 32.93 | 33.50 | 32.82 | 33.45 | 10,707,911 | +0.24(+0.73%) |
Apr 02, 2009 | 32.36 | 34.01 | 32.03 | 33.21 | 17,098,840 | +1.46(+4.59%) |
Apr 01, 2009 | 30.88 | 31.93 | 30.88 | 31.75 | 9,848,262 | +0.54(+1.73%) |
Mar 31, 2009 | 31.05 | 31.66 | 30.31 | 31.21 | 12,534,388 | +0.39(+1.26%) |
Mar 30, 2009 | 31.19 | 31.35 | 30.45 | 30.83 | 10,095,460 | -1.17(-3.67%) |
Mar 26, 2009 | 30.61 | 32.05 | 30.61 | 32.00 | 14,360,467 | +1.52(+4.97%) |
Mar 25, 2009 | 30.25 | 31.20 | 29.76 | 30.49 | 14,518,688 | +0.53(+1.76%) |
Mar 24, 2009 | 29.97 | 30.73 | 29.72 | 29.96 | 9,423,193 | -0.19(-0.63%) |
Mar 23, 2009 | 29.05 | 30.21 | 29.03 | 30.15 | 10,043,912 | +1.79(+6.33%) |
Mar 20, 2009 | 29.20 | 29.42 | 28.27 | 28.35 | 14,122,619 | -0.72(-2.46%) |
Mar 19, 2009 | 29.77 | 29.93 | 29.05 | 29.07 | 11,356,310 | -0.43(-1.46%) |
Mar 18, 2009 | 28.96 | 30.02 | 28.25 | 29.50 | 13,532,986 | +0.18(+0.61%) |
Mar 17, 2009 | 28.34 | 29.35 | 28.02 | 29.32 | 10,167,695 | +0.96(+3.38%) |
Mar 16, 2009 | 27.63 | 28.95 | 27.62 | 28.37 | 14,675,201 | +1.04(+3.81%) |
Mar 13, 2009 | 27.67 | 27.71 | 27.00 | 27.33 | 0 | -0.11(-0.42%) |
Mar 12, 2009 | 26.98 | 27.49 | 26.48 | 27.44 | 10,443,392 | +0.36(+1.31%) |
Mar 11, 2009 | 26.31 | 27.35 | 26.06 | 27.09 | 15,327,723 | +0.94(+3.61%) |
Mar 10, 2009 | 24.73 | 26.25 | 24.60 | 26.14 | 15,776,070 | +1.85(+7.62%) |
Mar 09, 2009 | 24.75 | 24.98 | 24.09 | 24.29 | 11,715,257 | -0.68(-2.74%) |
Mar 06, 2009 | 25.54 | 26.17 | 24.38 | 24.97 | 0 | -0.37(-1.48%) |
Mar 05, 2009 | 25.41 | 25.41 | 24.71 | 25.35 | 21,177,482 | -0.46(-1.79%) |
Mar 04, 2009 | 24.74 | 26.10 | 24.56 | 25.81 | 13,913,721 | +1.15(+4.65%) |