Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 32.79 | 33.13 | 32.45 | 33.13 | 1,204,044 | +0.61(+1.86%) |
May 28, 2009 | 32.40 | 32.70 | 31.93 | 32.52 | 1,513,126 | +0.41(+1.29%) |
May 27, 2009 | 32.71 | 32.83 | 32.06 | 32.11 | 1,596,672 | -0.58(-1.78%) |
May 26, 2009 | 31.80 | 32.78 | 31.68 | 32.69 | 1,334,928 | +0.73(+2.28%) |
May 22, 2009 | 32.12 | 32.29 | 31.89 | 31.96 | 1,594,224 | -0.11(-0.33%) |
May 21, 2009 | 32.19 | 32.25 | 31.73 | 32.07 | 1,347,725 | -0.43(-1.32%) |
May 20, 2009 | 32.95 | 33.21 | 32.45 | 32.50 | 2,002,260 | -0.21(-0.66%) |
May 19, 2009 | 32.83 | 32.98 | 32.68 | 32.71 | 1,198,010 | -0.06(-0.19%) |
May 18, 2009 | 32.27 | 32.81 | 32.22 | 32.78 | 1,478,414 | +0.84(+2.64%) |
May 15, 2009 | 32.14 | 32.36 | 31.77 | 31.93 | 2,936,860 | -0.25(-0.76%) |
May 14, 2009 | 31.95 | 32.38 | 31.92 | 32.18 | 1,773,450 | +0.18(+0.57%) |
May 13, 2009 | 32.21 | 32.35 | 31.90 | 31.99 | 1,805,488 | -0.64(-1.97%) |
May 12, 2009 | 32.67 | 32.85 | 32.26 | 32.64 | 1,543,746 | +0.02(+0.07%) |
May 11, 2009 | 32.71 | 32.90 | 32.55 | 32.61 | 2,878,373 | -0.43(-1.30%) |
May 08, 2009 | 32.94 | 33.22 | 32.64 | 33.04 | 1,548,654 | +0.52(+1.60%) |
May 07, 2009 | 33.30 | 33.32 | 32.29 | 32.52 | 2,340,100 | -0.25(-0.77%) |
May 06, 2009 | 32.73 | 32.92 | 32.35 | 32.78 | 2,969,125 | +0.52(+1.62%) |
May 05, 2009 | 32.34 | 32.41 | 32.06 | 32.25 | 2,290,446 | -0.11(-0.35%) |
May 04, 2009 | 31.79 | 32.38 | 31.60 | 32.37 | 2,049,225 | +0.98(+3.13%) |
May 01, 2009 | 31.36 | 31.47 | 31.00 | 31.39 | 1,571,504 | +0.18(+0.56%) |
Apr 30, 2009 | 31.75 | 31.76 | 31.07 | 31.21 | 1,130,093 | -0.08(-0.25%) |
Apr 29, 2009 | 31.00 | 31.57 | 30.87 | 31.29 | 1,435,364 | +0.62(+2.02%) |
Apr 28, 2009 | 30.39 | 30.99 | 30.38 | 30.67 | 2,407,841 | -0.07(-0.22%) |
Apr 27, 2009 | 30.56 | 31.12 | 30.56 | 30.74 | 2,519,971 | -0.18(-0.57%) |
Apr 24, 2009 | 30.72 | 31.15 | 30.65 | 30.91 | 2,146,117 | +0.41(+1.33%) |
Apr 23, 2009 | 30.34 | 30.55 | 29.93 | 30.51 | 2,558,776 | +0.27(+0.89%) |
Apr 22, 2009 | 30.32 | 30.84 | 30.15 | 30.24 | 3,551,718 | -0.28(-0.90%) |
Apr 21, 2009 | 29.78 | 30.55 | 29.75 | 30.52 | 4,200,142 | +0.62(+2.08%) |
Apr 20, 2009 | 30.62 | 30.75 | 29.87 | 29.89 | 2,003,162 | -1.37(-4.39%) |
Apr 17, 2009 | 31.26 | 31.45 | 30.99 | 31.27 | 1,772,919 | +0.15(+0.49%) |
Apr 16, 2009 | 30.90 | 31.34 | 30.55 | 31.11 | 3,304,409 | +0.36(+1.17%) |
Apr 15, 2009 | 30.19 | 30.78 | 30.17 | 30.75 | 2,168,006 | +0.31(+1.01%) |
Apr 14, 2009 | 30.69 | 30.85 | 30.30 | 30.45 | 3,059,233 | -0.42(-1.37%) |
Apr 13, 2009 | 30.63 | 31.16 | 30.55 | 30.87 | 1,386,046 | -0.07(-0.22%) |
Apr 09, 2009 | 30.58 | 30.94 | 30.48 | 30.94 | 1,135,926 | +1.08(+3.62%) |
Apr 08, 2009 | 29.67 | 30.02 | 29.53 | 29.86 | 1,213,626 | +0.31(+1.06%) |
Apr 07, 2009 | 29.78 | 29.89 | 29.53 | 29.54 | 2,107,575 | -0.67(-2.23%) |
Apr 06, 2009 | 30.15 | 30.28 | 29.73 | 30.22 | 2,208,161 | -0.20(-0.66%) |
Apr 03, 2009 | 30.15 | 30.42 | 29.88 | 30.42 | 3,428,766 | +0.30(+0.99%) |
Apr 02, 2009 | 30.19 | 30.62 | 30.01 | 30.12 | 3,564,490 | +0.67(+2.26%) |
Apr 01, 2009 | 28.60 | 29.59 | 28.48 | 29.45 | 2,065,630 | +0.54(+1.86%) |
Mar 31, 2009 | 29.00 | 29.43 | 28.76 | 28.91 | 2,654,001 | +0.29(+1.02%) |
Mar 30, 2009 | 28.85 | 28.94 | 28.33 | 28.62 | 3,679,260 | -1.47(-4.89%) |
Mar 26, 2009 | 29.94 | 30.16 | 29.54 | 30.09 | 2,254,097 | +0.51(+1.74%) |
Mar 25, 2009 | 29.53 | 29.99 | 28.76 | 29.58 | 2,731,142 | +0.07(+0.23%) |
Mar 24, 2009 | 29.79 | 30.13 | 29.46 | 29.51 | 1,689,528 | -0.54(-1.79%) |
Mar 23, 2009 | 29.22 | 30.07 | 29.17 | 30.05 | 2,003,938 | +1.96(+6.99%) |
Mar 20, 2009 | 28.67 | 28.80 | 28.02 | 28.09 | 2,679,023 | -0.53(-1.86%) |
Mar 19, 2009 | 29.62 | 29.62 | 28.53 | 28.62 | 2,266,192 | -0.42(-1.44%) |
Mar 18, 2009 | 28.42 | 29.43 | 28.13 | 29.04 | 3,235,329 | +0.51(+1.77%) |
Mar 17, 2009 | 27.89 | 28.55 | 27.60 | 28.53 | 1,536,619 | +0.80(+2.90%) |
Mar 16, 2009 | 28.10 | 28.44 | 27.69 | 27.73 | 1,754,307 | -0.06(-0.22%) |
Mar 13, 2009 | 27.88 | 27.91 | 27.33 | 27.79 | 0 | +0.23(+0.83%) |
Mar 12, 2009 | 26.51 | 27.66 | 26.33 | 27.56 | 2,008,791 | +1.06(+3.99%) |
Mar 11, 2009 | 26.76 | 26.93 | 26.26 | 26.50 | 2,028,808 | +0.14(+0.52%) |
Mar 10, 2009 | 25.47 | 26.45 | 25.35 | 26.36 | 8,213,090 | +1.46(+5.85%) |
Mar 09, 2009 | 24.81 | 25.60 | 24.78 | 24.91 | 3,747,436 | -0.27(-1.07%) |
Mar 06, 2009 | 25.37 | 25.69 | 24.54 | 25.17 | 0 | +0.02(+0.09%) |
Mar 05, 2009 | 25.57 | 25.85 | 25.08 | 25.15 | 2,118,736 | -0.93(-3.58%) |
Mar 04, 2009 | 26.04 | 26.54 | 25.69 | 26.09 | 3,131,857 | +0.28(+1.07%) |