Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 30.59 | 30.63 | 30.28 | 30.54 | 2,347,215 | +0.17(+0.55%) |
May 28, 2009 | 30.22 | 30.44 | 29.78 | 30.37 | 4,192,687 | +0.60(+2.02%) |
May 27, 2009 | 29.66 | 30.13 | 29.62 | 29.77 | 4,391,089 | +0.66(+2.28%) |
May 26, 2009 | 28.70 | 29.23 | 28.55 | 29.11 | 2,640,159 | -0.02(-0.09%) |
May 22, 2009 | 28.85 | 29.36 | 28.81 | 29.13 | 2,601,239 | +0.08(+0.28%) |
May 21, 2009 | 28.97 | 29.11 | 28.68 | 29.05 | 4,410,298 | -0.16(-0.55%) |
May 20, 2009 | 29.78 | 29.82 | 29.14 | 29.21 | 4,409,212 | -0.21(-0.72%) |
May 19, 2009 | 29.56 | 29.76 | 29.35 | 29.42 | 2,914,501 | -0.05(-0.17%) |
May 18, 2009 | 29.07 | 29.62 | 28.88 | 29.47 | 3,566,015 | +0.89(+3.10%) |
May 15, 2009 | 28.71 | 28.89 | 28.30 | 28.58 | 3,489,739 | -0.68(-2.33%) |
May 14, 2009 | 28.78 | 29.50 | 28.73 | 29.27 | 3,342,195 | +0.27(+0.91%) |
May 13, 2009 | 30.10 | 30.10 | 28.78 | 29.00 | 4,012,723 | -1.16(-3.84%) |
May 12, 2009 | 30.40 | 30.41 | 29.73 | 30.16 | 5,014,826 | +0.43(+1.44%) |
May 11, 2009 | 29.90 | 30.07 | 29.48 | 29.73 | 3,609,579 | -1.20(-3.89%) |
May 08, 2009 | 30.41 | 31.11 | 30.29 | 30.94 | 4,727,140 | +1.45(+4.90%) |
May 07, 2009 | 30.11 | 30.33 | 29.24 | 29.49 | 4,211,727 | -0.91(-3.00%) |
May 06, 2009 | 29.76 | 30.67 | 29.76 | 30.40 | 5,516,102 | +0.89(+3.03%) |
May 05, 2009 | 29.48 | 29.60 | 29.19 | 29.51 | 4,649,345 | -0.09(-0.31%) |
May 04, 2009 | 29.76 | 29.79 | 29.55 | 29.60 | 6,799,216 | +2.41(+8.85%) |
May 01, 2009 | 26.99 | 27.19 | 26.68 | 27.19 | 2,561,116 | +0.41(+1.53%) |
Apr 30, 2009 | 27.20 | 27.27 | 26.66 | 26.78 | 5,257,405 | -0.52(-1.89%) |
Apr 29, 2009 | 27.14 | 27.63 | 27.14 | 27.30 | 5,156,079 | +0.43(+1.62%) |
Apr 28, 2009 | 26.81 | 27.03 | 26.46 | 26.86 | 3,086,477 | -0.22(-0.82%) |
Apr 27, 2009 | 27.09 | 27.49 | 26.94 | 27.09 | 3,940,353 | -1.05(-3.73%) |
Apr 24, 2009 | 27.98 | 28.33 | 27.80 | 28.14 | 2,502,089 | +0.24(+0.87%) |
Apr 23, 2009 | 27.78 | 28.05 | 27.48 | 27.90 | 2,512,603 | +0.19(+0.69%) |
Apr 22, 2009 | 27.58 | 28.17 | 27.43 | 27.70 | 3,585,328 | -0.68(-2.40%) |
Apr 21, 2009 | 27.82 | 28.41 | 27.66 | 28.39 | 2,997,672 | -0.06(-0.22%) |
Apr 20, 2009 | 29.04 | 29.04 | 28.22 | 28.45 | 3,778,640 | -1.34(-4.50%) |
Apr 17, 2009 | 29.92 | 29.97 | 29.65 | 29.79 | 2,409,738 | -0.56(-1.84%) |
Apr 16, 2009 | 30.26 | 30.44 | 29.73 | 30.35 | 3,346,580 | +0.76(+2.56%) |
Apr 15, 2009 | 29.01 | 29.60 | 28.79 | 29.59 | 4,820,795 | +1.76(+6.31%) |
Apr 14, 2009 | 27.94 | 28.04 | 27.60 | 27.83 | 2,408,009 | -0.47(-1.67%) |
Apr 13, 2009 | 28.17 | 28.52 | 27.73 | 28.30 | 2,573,069 | +0.37(+1.31%) |
Apr 09, 2009 | 27.80 | 28.08 | 27.58 | 27.94 | 2,198,082 | +0.70(+2.57%) |
Apr 08, 2009 | 27.18 | 27.43 | 27.02 | 27.24 | 2,269,178 | -0.20(-0.75%) |
Apr 07, 2009 | 27.35 | 27.63 | 27.26 | 27.44 | 1,871,497 | -0.38(-1.36%) |
Apr 06, 2009 | 27.93 | 28.14 | 27.39 | 27.82 | 3,113,887 | -0.17(-0.62%) |
Apr 03, 2009 | 27.42 | 28.01 | 27.42 | 27.99 | 1,877,807 | +0.24(+0.85%) |
Apr 02, 2009 | 27.58 | 28.30 | 27.50 | 27.76 | 3,998,512 | +0.78(+2.87%) |
Apr 01, 2009 | 26.30 | 27.03 | 26.24 | 26.98 | 2,731,348 | -0.02(-0.09%) |
Mar 31, 2009 | 27.19 | 27.34 | 26.81 | 27.01 | 2,326,731 | +0.39(+1.47%) |
Mar 30, 2009 | 26.71 | 26.93 | 26.06 | 26.62 | 3,517,106 | -1.50(-5.34%) |
Mar 26, 2009 | 27.64 | 28.23 | 27.54 | 28.12 | 5,427,065 | +1.22(+4.52%) |
Mar 25, 2009 | 26.83 | 27.31 | 26.23 | 26.90 | 4,412,210 | +0.05(+0.18%) |
Mar 24, 2009 | 27.01 | 27.31 | 26.68 | 26.85 | 3,476,867 | -0.41(-1.50%) |
Mar 23, 2009 | 26.59 | 27.26 | 26.57 | 27.26 | 5,168,435 | +1.97(+7.80%) |
Mar 20, 2009 | 25.92 | 26.01 | 24.95 | 25.29 | 5,267,207 | -1.35(-5.06%) |
Mar 19, 2009 | 26.99 | 27.03 | 26.46 | 26.64 | 5,541,446 | -0.97(-3.51%) |
Mar 18, 2009 | 27.25 | 28.11 | 26.80 | 27.60 | 3,864,819 | +0.06(+0.23%) |
Mar 17, 2009 | 27.03 | 27.54 | 26.67 | 27.54 | 3,995,738 | -0.07(-0.25%) |
Mar 16, 2009 | 27.74 | 28.36 | 27.56 | 27.61 | 3,256,440 | +0.02(+0.09%) |
Mar 13, 2009 | 27.28 | 27.75 | 27.17 | 27.58 | 0 | +0.60(+2.23%) |
Mar 12, 2009 | 26.36 | 27.05 | 26.06 | 26.98 | 3,912,893 | +0.63(+2.38%) |
Mar 11, 2009 | 26.55 | 26.73 | 26.08 | 26.36 | 2,957,864 | -0.20(-0.75%) |
Mar 10, 2009 | 25.79 | 26.77 | 25.79 | 26.55 | 4,322,879 | +1.27(+5.01%) |
Mar 09, 2009 | 25.11 | 25.80 | 25.05 | 25.29 | 3,913,868 | -0.65(-2.49%) |
Mar 06, 2009 | 26.24 | 26.41 | 25.34 | 25.93 | 0 | -0.60(-2.27%) |
Mar 05, 2009 | 26.43 | 26.84 | 26.23 | 26.54 | 3,634,111 | -0.98(-3.56%) |
Mar 04, 2009 | 27.40 | 28.06 | 27.15 | 27.52 | 4,606,364 | +1.96(+7.67%) |