Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 35.42 | 35.66 | 34.79 | 35.38 | 9,899,954 | -0.10(-0.28%) |
May 28, 2009 | 35.25 | 35.75 | 35.03 | 35.48 | 6,755,010 | +0.23(+0.66%) |
May 27, 2009 | 35.54 | 36.00 | 35.02 | 35.25 | 8,947,781 | -0.41(-1.15%) |
May 26, 2009 | 34.26 | 35.73 | 34.15 | 35.66 | 9,427,802 | +0.73(+2.09%) |
May 22, 2009 | 35.21 | 35.34 | 34.72 | 34.93 | 4,333,860 | -0.13(-0.38%) |
May 21, 2009 | 35.42 | 35.80 | 34.57 | 35.06 | 8,993,726 | -0.78(-2.17%) |
May 20, 2009 | 35.47 | 36.13 | 35.36 | 35.84 | 10,731,044 | +0.46(+1.30%) |
May 19, 2009 | 34.92 | 35.48 | 34.76 | 35.38 | 10,783,154 | +0.43(+1.22%) |
May 18, 2009 | 34.47 | 35.04 | 33.89 | 34.96 | 10,556,792 | +0.84(+2.45%) |
May 15, 2009 | 34.26 | 34.40 | 33.65 | 34.12 | 11,043,052 | -0.01(-0.04%) |
May 14, 2009 | 34.27 | 34.72 | 34.01 | 34.13 | 9,608,236 | +0.09(+0.27%) |
May 13, 2009 | 34.20 | 34.76 | 34.01 | 34.04 | 10,779,332 | -0.12(-0.35%) |
May 12, 2009 | 33.91 | 34.71 | 33.65 | 34.16 | 12,740,434 | +0.21(+0.63%) |
May 11, 2009 | 33.09 | 34.13 | 32.94 | 33.95 | 11,896,092 | +0.51(+1.53%) |
May 08, 2009 | 33.47 | 33.87 | 32.91 | 33.44 | 12,166,334 | +0.09(+0.25%) |
May 07, 2009 | 33.89 | 34.29 | 32.98 | 33.35 | 16,528,445 | -0.39(-1.15%) |
May 06, 2009 | 34.30 | 34.35 | 33.26 | 33.74 | 11,419,706 | -0.26(-0.75%) |
May 05, 2009 | 34.38 | 34.63 | 33.67 | 34.00 | 9,463,342 | -0.37(-1.07%) |
May 04, 2009 | 34.80 | 34.85 | 34.06 | 34.37 | 8,460,292 | -0.07(-0.21%) |
May 01, 2009 | 34.35 | 34.78 | 34.06 | 34.44 | 8,614,537 | +0.10(+0.29%) |
Apr 30, 2009 | 36.32 | 36.37 | 34.18 | 34.34 | 17,290,080 | -1.81(-5.02%) |
Apr 29, 2009 | 35.90 | 36.67 | 35.65 | 36.15 | 7,832,430 | +0.42(+1.17%) |
Apr 28, 2009 | 35.37 | 36.18 | 35.32 | 35.73 | 9,118,000 | +0.18(+0.52%) |
Apr 27, 2009 | 35.01 | 35.81 | 34.95 | 35.55 | 12,015,861 | +0.25(+0.70%) |
Apr 24, 2009 | 34.06 | 35.44 | 33.79 | 35.30 | 22,756,198 | +2.13(+6.43%) |
Apr 23, 2009 | 31.95 | 33.37 | 31.88 | 33.17 | 15,022,377 | +1.21(+3.79%) |
Apr 22, 2009 | 32.79 | 32.82 | 31.85 | 31.96 | 13,148,175 | -0.69(-2.13%) |
Apr 21, 2009 | 32.73 | 32.99 | 31.92 | 32.65 | 11,036,326 | +0.25(+0.77%) |
Apr 20, 2009 | 33.03 | 33.24 | 32.01 | 32.40 | 14,337,886 | -0.94(-2.83%) |
Apr 17, 2009 | 33.62 | 33.96 | 33.09 | 33.35 | 13,781,249 | -0.08(-0.23%) |
Apr 16, 2009 | 33.74 | 33.91 | 32.73 | 33.43 | 11,009,466 | -0.31(-0.92%) |
Apr 15, 2009 | 33.66 | 34.01 | 33.39 | 33.74 | 11,818,478 | -0.33(-0.96%) |
Apr 14, 2009 | 33.43 | 34.30 | 33.16 | 34.06 | 13,853,707 | +0.38(+1.11%) |
Apr 13, 2009 | 33.63 | 33.96 | 33.50 | 33.69 | 10,135,409 | -0.21(-0.61%) |
Apr 09, 2009 | 34.09 | 34.53 | 33.48 | 33.89 | 9,490,273 | -0.09(-0.27%) |
Apr 08, 2009 | 33.79 | 34.00 | 32.99 | 33.98 | 8,801,517 | +0.42(+1.25%) |
Apr 07, 2009 | 33.64 | 33.96 | 33.22 | 33.57 | 9,438,337 | -0.33(-0.96%) |
Apr 06, 2009 | 32.91 | 34.05 | 32.85 | 33.89 | 14,932,605 | +0.90(+2.73%) |
Apr 03, 2009 | 33.91 | 33.98 | 32.65 | 32.99 | 11,976,397 | -0.51(-1.52%) |
Apr 02, 2009 | 34.81 | 34.90 | 33.01 | 33.50 | 19,043,494 | -0.74(-2.15%) |
Apr 01, 2009 | 34.56 | 34.66 | 33.37 | 34.24 | 15,315,060 | -0.84(-2.40%) |
Mar 31, 2009 | 35.95 | 35.99 | 34.90 | 35.08 | 16,931,798 | -0.71(-1.98%) |
Mar 30, 2009 | 36.49 | 36.83 | 35.22 | 35.79 | 13,314,571 | -0.67(-1.85%) |
Mar 26, 2009 | 35.47 | 36.58 | 35.39 | 36.46 | 12,066,485 | +1.17(+3.31%) |
Mar 25, 2009 | 35.05 | 35.73 | 34.54 | 35.30 | 12,306,619 | +0.58(+1.67%) |
Mar 24, 2009 | 35.83 | 36.11 | 34.56 | 34.71 | 12,958,014 | -1.35(-3.75%) |
Mar 23, 2009 | 35.30 | 36.09 | 34.60 | 36.07 | 11,070,946 | +1.62(+4.71%) |
Mar 20, 2009 | 35.05 | 35.33 | 34.37 | 34.45 | 18,480,136 | -0.16(-0.47%) |
Mar 19, 2009 | 36.20 | 36.20 | 34.31 | 34.61 | 13,483,721 | -1.18(-3.29%) |
Mar 18, 2009 | 36.41 | 36.50 | 35.48 | 35.78 | 12,730,643 | -0.88(-2.40%) |
Mar 17, 2009 | 36.30 | 36.84 | 35.78 | 36.66 | 11,089,038 | +0.69(+1.91%) |
Mar 16, 2009 | 36.66 | 36.91 | 35.95 | 35.98 | 13,533,671 | -0.33(-0.92%) |
Mar 13, 2009 | 35.86 | 36.43 | 35.35 | 36.31 | 12,180,594 | +0.69(+1.95%) |
Mar 12, 2009 | 33.66 | 35.88 | 33.42 | 35.61 | 14,806,447 | +2.13(+6.35%) |
Mar 11, 2009 | 34.42 | 35.01 | 33.40 | 33.49 | 15,820,318 | -0.76(-2.21%) |
Mar 10, 2009 | 33.23 | 34.26 | 32.87 | 34.25 | 15,910,071 | +1.47(+4.47%) |
Mar 09, 2009 | 32.46 | 33.00 | 32.45 | 32.78 | 13,273,514 | -0.08(-0.24%) |
Mar 06, 2009 | 33.32 | 33.75 | 32.40 | 32.86 | 19,861,676 | -0.58(-1.74%) |
Mar 05, 2009 | 33.80 | 33.97 | 33.37 | 33.44 | 15,497,714 | -0.98(-2.86%) |
Mar 04, 2009 | 34.06 | 35.03 | 33.81 | 34.42 | 12,683,626 | +0.50(+1.48%) |