Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 35.58 | 35.80 | 35.27 | 35.68 | 871,448 | +0.60(+1.72%) |
May 28, 2009 | 35.17 | 35.38 | 34.74 | 35.08 | 900,773 | +0.27(+0.79%) |
May 27, 2009 | 35.30 | 35.51 | 34.77 | 34.80 | 925,754 | -0.60(-1.70%) |
May 26, 2009 | 34.96 | 35.61 | 34.96 | 35.40 | 1,093,173 | +0.16(+0.45%) |
May 22, 2009 | 35.32 | 35.59 | 35.10 | 35.25 | 946,160 | -0.01(-0.02%) |
May 21, 2009 | 35.08 | 35.40 | 34.95 | 35.25 | 1,176,082 | +0.09(+0.24%) |
May 20, 2009 | 35.32 | 35.66 | 35.17 | 35.17 | 1,277,368 | -0.05(-0.13%) |
May 19, 2009 | 35.13 | 35.49 | 34.91 | 35.21 | 1,488,827 | +0.00(+0.00%) |
May 18, 2009 | 34.76 | 35.21 | 34.70 | 35.21 | 813,741 | +0.98(+2.87%) |
May 15, 2009 | 34.34 | 34.65 | 34.08 | 34.23 | 727,486 | -0.18(-0.53%) |
May 14, 2009 | 33.91 | 34.59 | 33.91 | 34.42 | 945,842 | +0.18(+0.52%) |
May 13, 2009 | 34.61 | 34.73 | 34.21 | 34.24 | 799,059 | -0.47(-1.36%) |
May 12, 2009 | 34.35 | 34.89 | 34.20 | 34.71 | 1,164,210 | +0.71(+2.08%) |
May 11, 2009 | 34.12 | 34.39 | 34.00 | 34.00 | 1,523,735 | -0.76(-2.18%) |
May 08, 2009 | 34.34 | 34.84 | 34.23 | 34.76 | 1,416,197 | +0.36(+1.05%) |
May 07, 2009 | 34.72 | 34.87 | 34.27 | 34.40 | 1,517,810 | +0.48(+1.43%) |
May 06, 2009 | 34.15 | 34.15 | 33.36 | 33.92 | 1,672,179 | +1.29(+3.97%) |
May 05, 2009 | 33.00 | 33.13 | 32.47 | 32.62 | 1,100,388 | +0.27(+0.83%) |
May 04, 2009 | 32.28 | 32.37 | 32.23 | 32.36 | 896,946 | +0.54(+1.69%) |
May 01, 2009 | 31.66 | 31.85 | 31.54 | 31.82 | 1,032,170 | +0.53(+1.69%) |
Apr 30, 2009 | 31.25 | 31.66 | 31.22 | 31.29 | 1,381,288 | +0.13(+0.42%) |
Apr 29, 2009 | 30.58 | 31.34 | 30.51 | 31.16 | 1,751,705 | +1.26(+4.22%) |
Apr 28, 2009 | 29.68 | 30.09 | 29.64 | 29.90 | 1,086,607 | -0.08(-0.26%) |
Apr 27, 2009 | 30.01 | 30.31 | 29.81 | 29.98 | 1,089,766 | -0.35(-1.16%) |
Apr 24, 2009 | 30.15 | 30.49 | 30.09 | 30.33 | 1,508,175 | +0.15(+0.50%) |
Apr 23, 2009 | 29.89 | 30.19 | 29.68 | 30.18 | 1,673,732 | +0.21(+0.70%) |
Apr 22, 2009 | 29.76 | 30.33 | 29.72 | 29.97 | 1,832,005 | -0.66(-2.16%) |
Apr 21, 2009 | 29.97 | 30.81 | 29.96 | 30.63 | 1,544,469 | +0.78(+2.61%) |
Apr 20, 2009 | 29.79 | 30.07 | 29.70 | 29.85 | 1,605,510 | -1.05(-3.41%) |
Apr 17, 2009 | 30.77 | 31.00 | 30.51 | 30.90 | 1,223,718 | -0.44(-1.42%) |
Apr 16, 2009 | 31.21 | 31.44 | 30.77 | 31.35 | 918,723 | +0.19(+0.61%) |
Apr 15, 2009 | 30.65 | 31.26 | 30.57 | 31.16 | 1,064,142 | +0.98(+3.25%) |
Apr 14, 2009 | 30.08 | 30.30 | 29.92 | 30.18 | 1,055,889 | -0.08(-0.26%) |
Apr 13, 2009 | 30.02 | 30.45 | 29.73 | 30.26 | 862,496 | +0.48(+1.60%) |
Apr 09, 2009 | 29.67 | 30.11 | 29.43 | 29.78 | 1,652,663 | -0.31(-1.04%) |
Apr 08, 2009 | 30.30 | 30.41 | 29.82 | 30.09 | 1,354,331 | -0.58(-1.90%) |
Apr 07, 2009 | 30.90 | 31.04 | 30.47 | 30.68 | 1,099,002 | +0.10(+0.34%) |
Apr 06, 2009 | 30.94 | 30.96 | 30.24 | 30.57 | 956,597 | -0.32(-1.04%) |
Apr 03, 2009 | 30.88 | 30.92 | 30.47 | 30.89 | 1,328,309 | +0.20(+0.64%) |
Apr 02, 2009 | 30.62 | 31.04 | 30.56 | 30.70 | 1,687,878 | +0.86(+2.89%) |
Apr 01, 2009 | 29.23 | 29.96 | 29.10 | 29.83 | 1,417,851 | +0.57(+1.94%) |
Mar 31, 2009 | 29.14 | 29.65 | 28.92 | 29.26 | 1,921,529 | +0.87(+3.06%) |
Mar 30, 2009 | 28.60 | 28.63 | 28.15 | 28.39 | 1,031,033 | -0.69(-2.36%) |
Mar 26, 2009 | 29.04 | 29.22 | 28.58 | 29.08 | 2,469,005 | +0.19(+0.66%) |
Mar 25, 2009 | 28.94 | 29.47 | 28.24 | 28.89 | 2,764,004 | -0.56(-1.89%) |
Mar 24, 2009 | 29.48 | 29.85 | 29.18 | 29.45 | 1,530,939 | +0.38(+1.30%) |
Mar 23, 2009 | 28.44 | 29.09 | 28.41 | 29.07 | 1,894,635 | +1.60(+5.83%) |
Mar 20, 2009 | 27.72 | 28.05 | 27.31 | 27.46 | 2,292,738 | -0.58(-2.07%) |
Mar 19, 2009 | 28.62 | 28.65 | 27.98 | 28.05 | 1,974,312 | -1.06(-3.64%) |
Mar 18, 2009 | 28.50 | 29.27 | 28.10 | 29.11 | 1,510,884 | +0.09(+0.29%) |
Mar 17, 2009 | 28.82 | 29.03 | 28.61 | 29.02 | 1,749,275 | +0.11(+0.38%) |
Mar 16, 2009 | 28.80 | 29.35 | 28.54 | 28.91 | 1,857,531 | +0.93(+3.32%) |
Mar 13, 2009 | 28.10 | 28.47 | 27.78 | 27.98 | 0 | -0.64(-2.24%) |
Mar 12, 2009 | 27.41 | 28.63 | 27.13 | 28.62 | 2,574,030 | +0.77(+2.75%) |
Mar 11, 2009 | 27.95 | 28.12 | 27.75 | 27.86 | 1,855,399 | -0.02(-0.07%) |
Mar 10, 2009 | 27.33 | 28.34 | 27.33 | 27.88 | 2,081,849 | +0.97(+3.62%) |
Mar 09, 2009 | 26.81 | 27.53 | 26.77 | 26.90 | 1,741,305 | -1.39(-4.90%) |
Mar 06, 2009 | 28.81 | 28.97 | 27.66 | 28.29 | 0 | -0.24(-0.85%) |
Mar 05, 2009 | 29.22 | 29.28 | 28.48 | 28.53 | 1,416,251 | -0.49(-1.69%) |
Mar 04, 2009 | 28.83 | 29.33 | 28.65 | 29.02 | 1,396,259 | +0.16(+0.57%) |