Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 32.80 | 33.13 | 32.46 | 33.13 | 1,203,855 | +0.61(+1.86%) |
May 28, 2009 | 32.41 | 32.70 | 31.93 | 32.53 | 1,512,890 | +0.41(+1.29%) |
May 27, 2009 | 32.71 | 32.83 | 32.06 | 32.11 | 1,596,422 | -0.58(-1.78%) |
May 26, 2009 | 31.81 | 32.79 | 31.68 | 32.70 | 1,334,719 | +0.73(+2.28%) |
May 22, 2009 | 32.12 | 32.30 | 31.89 | 31.97 | 1,593,974 | -0.11(-0.33%) |
May 21, 2009 | 32.19 | 32.25 | 31.74 | 32.08 | 1,347,515 | -0.43(-1.32%) |
May 20, 2009 | 32.96 | 33.22 | 32.45 | 32.51 | 2,001,947 | -0.21(-0.66%) |
May 19, 2009 | 32.83 | 32.99 | 32.68 | 32.72 | 1,197,822 | -0.06(-0.19%) |
May 18, 2009 | 32.27 | 32.82 | 32.22 | 32.78 | 1,478,183 | +0.84(+2.64%) |
May 15, 2009 | 32.14 | 32.37 | 31.78 | 31.94 | 2,936,401 | -0.25(-0.76%) |
May 14, 2009 | 31.95 | 32.39 | 31.92 | 32.18 | 1,773,173 | +0.18(+0.58%) |
May 13, 2009 | 32.21 | 32.36 | 31.91 | 32.00 | 1,805,205 | -0.64(-1.97%) |
May 12, 2009 | 32.67 | 32.86 | 32.27 | 32.64 | 1,543,505 | +0.02(+0.07%) |
May 11, 2009 | 32.71 | 32.90 | 32.55 | 32.62 | 2,877,923 | -0.43(-1.30%) |
May 08, 2009 | 32.95 | 33.23 | 32.64 | 33.05 | 1,548,412 | +0.52(+1.60%) |
May 07, 2009 | 33.31 | 33.33 | 32.30 | 32.53 | 2,339,734 | -0.25(-0.77%) |
May 06, 2009 | 32.73 | 32.93 | 32.36 | 32.78 | 2,968,661 | +0.52(+1.62%) |
May 05, 2009 | 32.34 | 32.41 | 32.06 | 32.26 | 2,290,088 | -0.11(-0.36%) |
May 04, 2009 | 31.80 | 32.38 | 31.60 | 32.37 | 2,048,904 | +0.98(+3.13%) |
May 01, 2009 | 31.36 | 31.47 | 31.00 | 31.39 | 1,571,258 | +0.18(+0.56%) |
Apr 30, 2009 | 31.75 | 31.77 | 31.07 | 31.22 | 1,129,917 | -0.08(-0.25%) |
Apr 29, 2009 | 31.00 | 31.58 | 30.87 | 31.29 | 1,435,140 | +0.62(+2.02%) |
Apr 28, 2009 | 30.40 | 31.00 | 30.38 | 30.67 | 2,407,465 | -0.07(-0.22%) |
Apr 27, 2009 | 30.57 | 31.12 | 30.57 | 30.74 | 2,519,577 | -0.18(-0.57%) |
Apr 24, 2009 | 30.73 | 31.16 | 30.66 | 30.92 | 2,145,781 | +0.41(+1.33%) |
Apr 23, 2009 | 30.34 | 30.55 | 29.94 | 30.51 | 2,558,376 | +0.27(+0.89%) |
Apr 22, 2009 | 30.32 | 30.85 | 30.16 | 30.24 | 3,551,162 | -0.28(-0.90%) |
Apr 21, 2009 | 29.78 | 30.56 | 29.75 | 30.52 | 4,199,485 | +0.62(+2.08%) |
Apr 20, 2009 | 30.63 | 30.75 | 29.88 | 29.90 | 2,002,849 | -1.37(-4.39%) |
Apr 17, 2009 | 31.26 | 31.45 | 31.00 | 31.27 | 1,772,642 | +0.15(+0.49%) |
Apr 16, 2009 | 30.90 | 31.34 | 30.55 | 31.12 | 3,303,892 | +0.36(+1.17%) |
Apr 15, 2009 | 30.19 | 30.79 | 30.17 | 30.76 | 2,167,667 | +0.31(+1.01%) |
Apr 14, 2009 | 30.70 | 30.86 | 30.31 | 30.45 | 3,058,754 | -0.42(-1.37%) |
Apr 13, 2009 | 30.63 | 31.16 | 30.55 | 30.87 | 1,385,829 | -0.07(-0.22%) |
Apr 09, 2009 | 30.59 | 30.94 | 30.48 | 30.94 | 1,135,749 | +1.08(+3.62%) |
Apr 08, 2009 | 29.68 | 30.03 | 29.53 | 29.86 | 1,213,436 | +0.31(+1.06%) |
Apr 07, 2009 | 29.78 | 29.89 | 29.54 | 29.55 | 2,107,245 | -0.67(-2.23%) |
Apr 06, 2009 | 30.15 | 30.28 | 29.73 | 30.22 | 2,207,816 | -0.20(-0.66%) |
Apr 03, 2009 | 30.15 | 30.42 | 29.88 | 30.42 | 3,428,230 | +0.30(+0.99%) |
Apr 02, 2009 | 30.20 | 30.63 | 30.01 | 30.12 | 3,563,933 | +0.67(+2.26%) |
Apr 01, 2009 | 28.60 | 29.59 | 28.49 | 29.45 | 2,065,307 | +0.54(+1.86%) |
Mar 31, 2009 | 29.00 | 29.44 | 28.76 | 28.92 | 2,653,587 | +0.29(+1.02%) |
Mar 30, 2009 | 28.86 | 28.94 | 28.34 | 28.63 | 3,678,685 | -1.47(-4.89%) |
Mar 26, 2009 | 29.95 | 30.17 | 29.55 | 30.10 | 2,253,745 | +0.51(+1.74%) |
Mar 25, 2009 | 29.53 | 29.99 | 28.76 | 29.58 | 2,730,715 | +0.07(+0.23%) |
Mar 24, 2009 | 29.80 | 30.14 | 29.46 | 29.52 | 1,689,264 | -0.54(-1.79%) |
Mar 23, 2009 | 29.22 | 30.08 | 29.17 | 30.05 | 2,003,625 | +1.96(+6.98%) |
Mar 20, 2009 | 28.67 | 28.80 | 28.03 | 28.09 | 2,678,605 | -0.53(-1.86%) |
Mar 19, 2009 | 29.62 | 29.62 | 28.53 | 28.62 | 2,265,838 | -0.42(-1.44%) |
Mar 18, 2009 | 28.43 | 29.44 | 28.14 | 29.04 | 3,234,823 | +0.51(+1.77%) |
Mar 17, 2009 | 27.90 | 28.56 | 27.61 | 28.53 | 1,536,379 | +0.80(+2.90%) |
Mar 16, 2009 | 28.11 | 28.44 | 27.69 | 27.73 | 1,754,033 | -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 | 26.34 | 27.56 | 2,008,477 | +1.06(+3.99%) |
Mar 11, 2009 | 26.76 | 26.93 | 26.27 | 26.50 | 2,028,491 | +0.14(+0.52%) |
Mar 10, 2009 | 25.48 | 26.45 | 25.35 | 26.37 | 8,211,807 | +1.46(+5.85%) |
Mar 09, 2009 | 24.81 | 25.60 | 24.78 | 24.91 | 3,746,850 | -0.27(-1.07%) |
Mar 06, 2009 | 25.37 | 25.70 | 24.54 | 25.18 | 0 | +0.02(+0.09%) |
Mar 05, 2009 | 25.58 | 25.85 | 25.09 | 25.15 | 2,118,404 | -0.94(-3.58%) |
Mar 04, 2009 | 26.04 | 26.54 | 25.70 | 26.09 | 3,131,367 | +0.28(+1.07%) |