Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 35.68 | 35.92 | 35.04 | 35.64 | 9,827,473 | -0.10(-0.28%) |
May 28, 2009 | 35.51 | 36.01 | 35.28 | 35.74 | 6,705,554 | +0.24(+0.66%) |
May 27, 2009 | 35.81 | 36.26 | 35.28 | 35.51 | 8,882,271 | -0.41(-1.15%) |
May 26, 2009 | 34.51 | 35.99 | 34.40 | 35.92 | 9,358,777 | +0.74(+2.09%) |
May 22, 2009 | 35.47 | 35.61 | 34.98 | 35.18 | 4,302,130 | -0.14(-0.38%) |
May 21, 2009 | 35.68 | 36.06 | 34.83 | 35.32 | 8,927,879 | -0.79(-2.17%) |
May 20, 2009 | 35.73 | 36.40 | 35.62 | 36.11 | 10,652,477 | +0.46(+1.30%) |
May 19, 2009 | 35.18 | 35.74 | 35.02 | 35.64 | 10,704,206 | +0.43(+1.22%) |
May 18, 2009 | 34.73 | 35.30 | 34.14 | 35.21 | 10,479,502 | +0.84(+2.45%) |
May 15, 2009 | 34.51 | 34.66 | 33.90 | 34.37 | 10,962,201 | -0.01(-0.04%) |
May 14, 2009 | 34.52 | 34.98 | 34.26 | 34.39 | 9,537,890 | +0.09(+0.27%) |
May 13, 2009 | 34.45 | 35.01 | 34.26 | 34.29 | 10,700,412 | -0.12(-0.35%) |
May 12, 2009 | 34.16 | 34.97 | 33.90 | 34.41 | 12,647,156 | +0.21(+0.63%) |
May 11, 2009 | 33.33 | 34.39 | 33.19 | 34.20 | 11,808,995 | +0.51(+1.53%) |
May 08, 2009 | 33.71 | 34.12 | 33.16 | 33.69 | 12,077,260 | +0.09(+0.25%) |
May 07, 2009 | 34.14 | 34.54 | 33.22 | 33.60 | 16,407,434 | -0.39(-1.15%) |
May 06, 2009 | 34.56 | 34.61 | 33.51 | 33.99 | 11,336,097 | -0.26(-0.75%) |
May 05, 2009 | 34.64 | 34.88 | 33.91 | 34.25 | 9,394,057 | -0.37(-1.07%) |
May 04, 2009 | 35.06 | 35.11 | 34.31 | 34.62 | 8,398,351 | -0.07(-0.21%) |
May 01, 2009 | 34.60 | 35.04 | 34.31 | 34.69 | 8,551,466 | +0.10(+0.29%) |
Apr 30, 2009 | 36.58 | 36.63 | 34.44 | 34.59 | 17,163,492 | -1.83(-5.02%) |
Apr 29, 2009 | 36.17 | 36.94 | 35.91 | 36.42 | 7,775,085 | +0.42(+1.17%) |
Apr 28, 2009 | 35.63 | 36.45 | 35.58 | 36.00 | 9,051,243 | +0.19(+0.52%) |
Apr 27, 2009 | 35.26 | 36.08 | 35.21 | 35.81 | 11,927,888 | +0.25(+0.70%) |
Apr 24, 2009 | 34.31 | 35.70 | 34.04 | 35.56 | 22,589,592 | +2.15(+6.43%) |
Apr 23, 2009 | 32.19 | 33.61 | 32.12 | 33.41 | 14,912,392 | +1.22(+3.79%) |
Apr 22, 2009 | 33.03 | 33.06 | 32.09 | 32.19 | 13,051,912 | -0.70(-2.13%) |
Apr 21, 2009 | 32.97 | 33.23 | 32.15 | 32.89 | 10,955,524 | +0.25(+0.77%) |
Apr 20, 2009 | 33.27 | 33.49 | 32.24 | 32.64 | 14,232,912 | -0.95(-2.83%) |
Apr 17, 2009 | 33.86 | 34.21 | 33.33 | 33.59 | 13,680,350 | -0.08(-0.23%) |
Apr 16, 2009 | 33.99 | 34.16 | 32.97 | 33.67 | 10,928,861 | -0.31(-0.92%) |
Apr 15, 2009 | 33.91 | 34.26 | 33.64 | 33.99 | 11,731,950 | -0.33(-0.96%) |
Apr 14, 2009 | 33.67 | 34.56 | 33.40 | 34.31 | 13,752,279 | +0.38(+1.11%) |
Apr 13, 2009 | 33.88 | 34.21 | 33.75 | 33.94 | 10,061,204 | -0.21(-0.61%) |
Apr 09, 2009 | 34.34 | 34.78 | 33.73 | 34.14 | 9,420,790 | -0.09(-0.27%) |
Apr 08, 2009 | 34.04 | 34.25 | 33.24 | 34.24 | 8,737,078 | +0.42(+1.25%) |
Apr 07, 2009 | 33.89 | 34.21 | 33.46 | 33.81 | 9,369,235 | -0.33(-0.96%) |
Apr 06, 2009 | 33.16 | 34.30 | 33.09 | 34.14 | 14,823,277 | +0.91(+2.73%) |
Apr 03, 2009 | 34.16 | 34.24 | 32.89 | 33.24 | 11,888,713 | -0.51(-1.52%) |
Apr 02, 2009 | 35.07 | 35.16 | 33.26 | 33.75 | 18,904,068 | -0.74(-2.15%) |
Apr 01, 2009 | 34.81 | 34.92 | 33.61 | 34.49 | 15,202,932 | -0.85(-2.40%) |
Mar 31, 2009 | 36.21 | 36.26 | 35.16 | 35.34 | 16,807,834 | -0.71(-1.98%) |
Mar 30, 2009 | 36.75 | 37.10 | 35.48 | 36.06 | 13,217,090 | -0.68(-1.85%) |
Mar 26, 2009 | 35.73 | 36.85 | 35.66 | 36.73 | 11,978,142 | +1.18(+3.31%) |
Mar 25, 2009 | 35.31 | 35.99 | 34.79 | 35.56 | 12,216,517 | +0.59(+1.67%) |
Mar 24, 2009 | 36.10 | 36.38 | 34.81 | 34.97 | 12,863,143 | -1.36(-3.75%) |
Mar 23, 2009 | 35.56 | 36.36 | 34.86 | 36.33 | 10,989,891 | +1.63(+4.71%) |
Mar 20, 2009 | 35.31 | 35.59 | 34.63 | 34.70 | 18,344,834 | -0.16(-0.47%) |
Mar 19, 2009 | 36.46 | 36.47 | 34.56 | 34.86 | 13,385,001 | -1.18(-3.29%) |
Mar 18, 2009 | 36.68 | 36.77 | 35.74 | 36.05 | 12,637,437 | -0.88(-2.40%) |
Mar 17, 2009 | 36.57 | 37.11 | 36.04 | 36.93 | 11,007,850 | +0.69(+1.91%) |
Mar 16, 2009 | 36.93 | 37.18 | 36.21 | 36.24 | 13,434,585 | -0.34(-0.92%) |
Mar 13, 2009 | 36.12 | 36.70 | 35.61 | 36.58 | 12,091,414 | +0.70(+1.95%) |
Mar 12, 2009 | 33.91 | 36.14 | 33.66 | 35.88 | 14,698,042 | +2.14(+6.35%) |
Mar 11, 2009 | 34.67 | 35.27 | 33.64 | 33.74 | 15,704,491 | -0.76(-2.21%) |
Mar 10, 2009 | 33.48 | 34.51 | 33.12 | 34.50 | 15,793,587 | +1.48(+4.47%) |
Mar 09, 2009 | 32.70 | 33.24 | 32.69 | 33.02 | 13,176,334 | -0.08(-0.24%) |
Mar 06, 2009 | 33.56 | 34.00 | 32.64 | 33.10 | 19,716,260 | -0.59(-1.74%) |
Mar 05, 2009 | 34.05 | 34.22 | 33.61 | 33.69 | 15,384,249 | -0.99(-2.86%) |
Mar 04, 2009 | 34.31 | 35.29 | 34.06 | 34.68 | 12,590,764 | +0.51(+1.48%) |