Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 33.62 | 33.66 | 32.91 | 33.19 | 23,685,928 | -0.42(-1.24%) |
May 28, 2009 | 33.39 | 33.65 | 32.66 | 33.60 | 25,998,574 | +0.52(+1.56%) |
May 27, 2009 | 34.32 | 34.36 | 32.96 | 33.08 | 22,690,272 | -1.28(-3.72%) |
May 26, 2009 | 33.83 | 34.57 | 33.65 | 34.36 | 17,088,744 | +0.48(+1.41%) |
May 22, 2009 | 33.91 | 34.34 | 33.84 | 33.88 | 10,587,989 | +0.01(+0.02%) |
May 21, 2009 | 34.17 | 34.17 | 33.55 | 33.88 | 17,569,750 | -0.64(-1.85%) |
May 20, 2009 | 34.34 | 34.99 | 34.22 | 34.52 | 24,985,728 | +0.68(+2.02%) |
May 19, 2009 | 33.59 | 34.19 | 33.40 | 33.83 | 23,813,364 | +0.27(+0.82%) |
May 18, 2009 | 32.57 | 33.61 | 32.53 | 33.56 | 22,014,914 | +1.18(+3.65%) |
May 15, 2009 | 32.86 | 32.86 | 32.18 | 32.37 | 22,099,804 | -0.08(-0.26%) |
May 14, 2009 | 32.60 | 32.99 | 32.43 | 32.46 | 17,381,768 | -0.10(-0.31%) |
May 13, 2009 | 32.29 | 32.72 | 32.02 | 32.56 | 17,590,140 | +0.01(+0.04%) |
May 12, 2009 | 32.20 | 32.81 | 31.95 | 32.55 | 21,565,570 | +0.36(+1.13%) |
May 11, 2009 | 32.85 | 32.94 | 32.09 | 32.18 | 21,749,874 | -0.77(-2.33%) |
May 08, 2009 | 33.22 | 33.35 | 32.71 | 32.95 | 20,999,138 | +0.25(+0.77%) |
May 07, 2009 | 32.59 | 33.35 | 32.34 | 32.70 | 21,470,438 | +0.21(+0.66%) |
May 06, 2009 | 31.95 | 32.50 | 31.88 | 32.48 | 23,370,686 | +0.67(+2.11%) |
May 05, 2009 | 32.43 | 32.58 | 31.63 | 31.81 | 19,249,772 | -0.77(-2.35%) |
May 04, 2009 | 32.42 | 32.60 | 32.39 | 32.58 | 19,759,858 | +0.95(+3.01%) |
May 01, 2009 | 31.69 | 31.79 | 31.02 | 31.63 | 18,606,952 | +0.04(+0.12%) |
Apr 30, 2009 | 32.09 | 32.09 | 30.83 | 31.59 | 38,440,164 | -0.51(-1.59%) |
Apr 29, 2009 | 31.89 | 32.57 | 31.83 | 32.10 | 17,840,980 | +0.17(+0.54%) |
Apr 28, 2009 | 31.79 | 32.06 | 31.47 | 31.93 | 14,093,424 | +0.00(+0.00%) |
Apr 27, 2009 | 31.35 | 32.21 | 31.35 | 31.93 | 15,025,262 | +0.29(+0.93%) |
Apr 24, 2009 | 31.63 | 31.88 | 31.24 | 31.63 | 17,723,638 | +0.12(+0.39%) |
Apr 23, 2009 | 31.84 | 31.84 | 31.15 | 31.51 | 18,560,990 | -0.18(-0.56%) |
Apr 22, 2009 | 32.56 | 32.56 | 31.65 | 31.69 | 20,949,626 | -0.79(-2.44%) |
Apr 21, 2009 | 32.19 | 32.73 | 31.36 | 32.48 | 19,897,478 | +0.35(+1.08%) |
Apr 20, 2009 | 32.67 | 32.92 | 32.07 | 32.13 | 24,381,648 | -0.59(-1.80%) |
Apr 17, 2009 | 32.40 | 32.91 | 32.19 | 32.72 | 34,197,576 | +0.78(+2.44%) |
Apr 16, 2009 | 31.17 | 32.14 | 31.11 | 31.94 | 25,784,422 | +1.06(+3.45%) |
Apr 15, 2009 | 30.20 | 30.95 | 30.18 | 30.88 | 22,387,742 | +0.95(+3.17%) |
Apr 14, 2009 | 30.39 | 30.42 | 29.76 | 29.93 | 23,831,484 | -0.50(-1.64%) |
Apr 13, 2009 | 30.96 | 31.06 | 30.37 | 30.43 | 20,378,390 | -0.73(-2.34%) |
Apr 09, 2009 | 31.15 | 31.22 | 30.64 | 31.16 | 23,311,092 | +0.46(+1.49%) |
Apr 08, 2009 | 30.91 | 31.04 | 30.33 | 30.70 | 14,893,497 | -0.13(-0.43%) |
Apr 07, 2009 | 31.31 | 31.31 | 30.74 | 30.84 | 15,472,826 | -0.61(-1.95%) |
Apr 06, 2009 | 31.33 | 31.65 | 30.98 | 31.45 | 16,331,845 | +0.01(+0.04%) |
Apr 03, 2009 | 31.38 | 31.51 | 30.86 | 31.44 | 23,364,434 | +0.13(+0.42%) |
Apr 02, 2009 | 30.86 | 31.86 | 30.86 | 31.31 | 28,921,734 | +0.77(+2.51%) |
Apr 01, 2009 | 29.61 | 30.71 | 29.32 | 30.54 | 27,001,764 | +0.71(+2.38%) |
Mar 31, 2009 | 30.13 | 30.30 | 29.74 | 29.83 | 21,860,432 | -0.12(-0.40%) |
Mar 30, 2009 | 30.43 | 30.47 | 29.50 | 29.95 | 20,124,568 | -0.94(-3.04%) |
Mar 26, 2009 | 30.58 | 30.92 | 30.10 | 30.89 | 25,663,170 | +0.44(+1.46%) |
Mar 25, 2009 | 30.22 | 30.79 | 29.90 | 30.44 | 24,115,320 | +0.63(+2.10%) |
Mar 24, 2009 | 30.04 | 30.54 | 29.70 | 29.82 | 19,194,436 | -0.42(-1.40%) |
Mar 23, 2009 | 29.75 | 30.28 | 29.61 | 30.24 | 25,699,414 | +1.36(+4.72%) |
Mar 20, 2009 | 29.49 | 29.73 | 28.83 | 28.88 | 40,352,256 | -0.58(-1.97%) |
Mar 19, 2009 | 30.56 | 30.67 | 29.27 | 29.46 | 25,526,226 | -0.96(-3.15%) |
Mar 18, 2009 | 30.25 | 30.87 | 29.77 | 30.42 | 26,376,792 | +0.03(+0.08%) |
Mar 17, 2009 | 30.37 | 30.49 | 30.03 | 30.39 | 18,125,220 | +0.10(+0.33%) |
Mar 16, 2009 | 30.01 | 30.67 | 29.88 | 30.29 | 23,967,022 | +0.55(+1.85%) |
Mar 13, 2009 | 29.20 | 29.82 | 28.92 | 29.74 | 0 | +0.74(+2.56%) |
Mar 12, 2009 | 28.44 | 29.08 | 28.20 | 29.00 | 21,651,764 | +0.45(+1.58%) |
Mar 11, 2009 | 28.88 | 28.97 | 28.35 | 28.55 | 21,147,474 | -0.06(-0.22%) |
Mar 10, 2009 | 28.19 | 28.63 | 28.11 | 28.61 | 32,576,870 | +0.63(+2.24%) |
Mar 09, 2009 | 28.70 | 28.89 | 27.83 | 27.99 | 26,722,626 | -0.97(-3.35%) |
Mar 06, 2009 | 29.06 | 29.51 | 28.27 | 28.95 | 0 | +0.20(+0.68%) |
Mar 05, 2009 | 29.42 | 29.65 | 28.46 | 28.76 | 30,734,746 | -1.21(-4.04%) |
Mar 04, 2009 | 29.73 | 30.41 | 29.56 | 29.97 | 24,786,586 | +0.23(+0.77%) |