Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 34.48 | 34.85 | 34.08 | 34.85 | 4,398,832 | +0.58(+1.69%) |
May 28, 2009 | 33.98 | 34.33 | 33.49 | 34.27 | 4,492,880 | +0.57(+1.68%) |
May 27, 2009 | 34.53 | 34.58 | 33.65 | 33.70 | 4,338,564 | -0.70(-2.02%) |
May 26, 2009 | 33.37 | 34.50 | 33.29 | 34.40 | 3,718,122 | +0.81(+2.42%) |
May 22, 2009 | 33.74 | 33.95 | 33.52 | 33.58 | 3,324,477 | -0.12(-0.37%) |
May 21, 2009 | 33.71 | 33.87 | 33.29 | 33.71 | 5,464,296 | -0.45(-1.32%) |
May 20, 2009 | 34.82 | 35.10 | 34.08 | 34.16 | 4,321,654 | -0.28(-0.82%) |
May 19, 2009 | 34.61 | 34.87 | 34.40 | 34.44 | 3,350,719 | -0.12(-0.34%) |
May 18, 2009 | 33.83 | 34.62 | 33.80 | 34.56 | 4,698,947 | +1.12(+3.34%) |
May 15, 2009 | 33.85 | 34.02 | 33.21 | 33.44 | 3,594,950 | -0.38(-1.11%) |
May 14, 2009 | 33.50 | 34.10 | 33.36 | 33.82 | 4,593,572 | +0.33(+0.97%) |
May 13, 2009 | 33.93 | 34.14 | 33.44 | 33.49 | 3,766,876 | -0.94(-2.74%) |
May 12, 2009 | 34.92 | 34.96 | 34.03 | 34.43 | 3,953,053 | -0.33(-0.96%) |
May 11, 2009 | 35.19 | 35.19 | 34.64 | 34.77 | 4,042,585 | -0.96(-2.68%) |
May 08, 2009 | 34.96 | 35.72 | 34.87 | 35.72 | 4,556,609 | +1.20(+3.46%) |
May 07, 2009 | 35.45 | 35.54 | 34.29 | 34.53 | 4,484,757 | -0.41(-1.16%) |
May 06, 2009 | 34.59 | 35.01 | 34.24 | 34.93 | 3,625,413 | +0.82(+2.40%) |
May 05, 2009 | 34.10 | 34.29 | 33.80 | 34.11 | 3,684,317 | -0.12(-0.36%) |
May 04, 2009 | 33.80 | 34.26 | 33.74 | 34.24 | 3,456,986 | +1.38(+4.19%) |
May 01, 2009 | 32.61 | 32.96 | 32.46 | 32.86 | 2,386,559 | +0.20(+0.62%) |
Apr 30, 2009 | 33.16 | 33.26 | 32.55 | 32.66 | 3,333,381 | -0.10(-0.31%) |
Apr 29, 2009 | 32.29 | 33.06 | 32.25 | 32.76 | 4,073,796 | +0.80(+2.49%) |
Apr 28, 2009 | 31.64 | 32.37 | 31.59 | 31.96 | 4,301,105 | -0.04(-0.11%) |
Apr 27, 2009 | 32.00 | 32.46 | 31.86 | 32.00 | 3,882,068 | -0.42(-1.30%) |
Apr 24, 2009 | 32.12 | 32.67 | 32.00 | 32.42 | 4,170,662 | +0.58(+1.82%) |
Apr 23, 2009 | 31.66 | 31.94 | 31.22 | 31.84 | 4,090,082 | +0.35(+1.10%) |
Apr 22, 2009 | 31.52 | 32.30 | 31.44 | 31.49 | 6,226,110 | -0.36(-1.14%) |
Apr 21, 2009 | 30.79 | 31.88 | 30.67 | 31.85 | 5,674,977 | +0.86(+2.76%) |
Apr 20, 2009 | 32.14 | 32.19 | 31.00 | 31.00 | 6,081,402 | -1.80(-5.48%) |
Apr 17, 2009 | 32.58 | 33.05 | 32.33 | 32.79 | 3,791,593 | +0.28(+0.87%) |
Apr 16, 2009 | 32.32 | 32.74 | 31.76 | 32.51 | 3,682,425 | +0.40(+1.24%) |
Apr 15, 2009 | 31.28 | 32.12 | 31.21 | 32.11 | 3,051,755 | +0.72(+2.31%) |
Apr 14, 2009 | 31.98 | 32.24 | 31.39 | 31.39 | 3,820,681 | -0.95(-2.94%) |
Apr 13, 2009 | 31.71 | 32.57 | 31.64 | 32.34 | 4,081,087 | +0.14(+0.45%) |
Apr 09, 2009 | 31.57 | 32.19 | 31.40 | 32.19 | 4,175,568 | +1.70(+5.58%) |
Apr 08, 2009 | 30.50 | 30.70 | 30.19 | 30.49 | 3,116,909 | +0.22(+0.74%) |
Apr 07, 2009 | 30.55 | 30.72 | 30.27 | 30.27 | 3,700,665 | -0.78(-2.50%) |
Apr 06, 2009 | 31.02 | 31.20 | 30.64 | 31.04 | 3,176,494 | -0.30(-0.97%) |
Apr 03, 2009 | 30.95 | 31.36 | 30.65 | 31.35 | 4,423,726 | +0.42(+1.36%) |
Apr 02, 2009 | 30.94 | 31.36 | 30.75 | 30.93 | 5,368,772 | +0.88(+2.94%) |
Apr 01, 2009 | 29.05 | 30.21 | 28.94 | 30.04 | 3,972,510 | +0.51(+1.74%) |
Mar 31, 2009 | 29.40 | 29.96 | 29.17 | 29.53 | 5,458,651 | +0.41(+1.39%) |
Mar 30, 2009 | 29.63 | 29.66 | 28.81 | 29.12 | 6,180,677 | -1.84(-5.94%) |
Mar 26, 2009 | 30.63 | 30.98 | 30.22 | 30.96 | 4,318,524 | +0.68(+2.25%) |
Mar 25, 2009 | 30.23 | 30.80 | 29.35 | 30.28 | 5,500,573 | +0.48(+1.60%) |
Mar 24, 2009 | 30.26 | 30.72 | 29.80 | 29.80 | 3,814,520 | -1.09(-3.52%) |
Mar 23, 2009 | 29.86 | 30.92 | 29.82 | 30.89 | 4,471,319 | +2.22(+7.76%) |
Mar 20, 2009 | 29.43 | 29.56 | 28.55 | 28.66 | 5,185,268 | -0.99(-3.35%) |
Mar 19, 2009 | 30.44 | 30.45 | 29.27 | 29.66 | 5,107,919 | -0.32(-1.06%) |
Mar 18, 2009 | 28.95 | 30.28 | 28.60 | 29.98 | 5,387,900 | +0.96(+3.32%) |
Mar 17, 2009 | 28.16 | 29.08 | 27.83 | 29.01 | 5,215,286 | +0.88(+3.12%) |
Mar 16, 2009 | 28.60 | 29.06 | 28.05 | 28.14 | 6,283,734 | -0.01(-0.05%) |
Mar 13, 2009 | 28.22 | 28.35 | 27.61 | 28.15 | 0 | +0.17(+0.60%) |
Mar 12, 2009 | 26.56 | 28.00 | 26.37 | 27.98 | 5,200,296 | +1.45(+5.46%) |
Mar 11, 2009 | 26.85 | 27.15 | 26.27 | 26.53 | 5,450,654 | +0.01(+0.03%) |
Mar 10, 2009 | 25.30 | 26.54 | 25.30 | 26.53 | 6,874,578 | +1.75(+7.08%) |
Mar 09, 2009 | 24.53 | 25.46 | 24.53 | 24.77 | 7,155,806 | -0.16(-0.64%) |
Mar 06, 2009 | 25.25 | 25.64 | 24.29 | 24.93 | 0 | -0.04(-0.14%) |
Mar 05, 2009 | 25.56 | 25.79 | 24.89 | 24.97 | 3,919,099 | -1.17(-4.46%) |
Mar 04, 2009 | 26.08 | 26.63 | 25.69 | 26.14 | 4,900,261 | +0.13(+0.50%) |