Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 31.53 | 32.79 | 31.51 | 32.79 | 9,297,518 | +1.37(+4.35%) |
May 28, 2009 | 32.00 | 32.36 | 31.32 | 31.43 | 9,247,168 | -0.47(-1.49%) |
May 27, 2009 | 32.85 | 33.02 | 31.79 | 31.90 | 6,997,850 | -0.89(-2.72%) |
May 26, 2009 | 31.56 | 32.96 | 31.52 | 32.79 | 7,645,025 | +0.96(+3.00%) |
May 22, 2009 | 31.93 | 32.24 | 31.16 | 31.84 | 9,503,117 | +0.10(+0.32%) |
May 21, 2009 | 33.00 | 33.00 | 31.64 | 31.74 | 11,121,450 | -1.52(-4.57%) |
May 20, 2009 | 33.92 | 34.08 | 33.20 | 33.26 | 8,005,155 | +0.03(+0.08%) |
May 19, 2009 | 33.92 | 34.24 | 33.19 | 33.23 | 9,075,802 | -0.63(-1.86%) |
May 18, 2009 | 33.38 | 34.10 | 33.38 | 33.86 | 7,958,964 | +0.52(+1.56%) |
May 15, 2009 | 33.38 | 34.31 | 33.22 | 33.34 | 8,334,968 | -0.17(-0.52%) |
May 14, 2009 | 33.54 | 33.97 | 33.26 | 33.51 | 6,841,867 | -0.10(-0.29%) |
May 13, 2009 | 34.52 | 34.52 | 33.30 | 33.61 | 10,620,180 | -1.43(-4.08%) |
May 12, 2009 | 35.92 | 36.06 | 34.54 | 35.04 | 10,400,700 | -0.76(-2.13%) |
May 11, 2009 | 36.31 | 36.45 | 35.65 | 35.80 | 6,941,021 | -1.15(-3.11%) |
May 08, 2009 | 36.25 | 37.12 | 36.17 | 36.95 | 10,972,450 | +1.47(+4.13%) |
May 07, 2009 | 36.03 | 36.50 | 35.42 | 35.48 | 12,034,888 | -0.32(-0.89%) |
May 06, 2009 | 35.60 | 35.80 | 35.01 | 35.80 | 7,602,460 | +0.44(+1.23%) |
May 05, 2009 | 34.63 | 35.37 | 34.63 | 35.36 | 7,327,585 | +0.66(+1.90%) |
May 04, 2009 | 34.64 | 34.76 | 34.47 | 34.70 | 7,769,124 | +1.58(+4.76%) |
May 01, 2009 | 33.41 | 33.73 | 32.84 | 33.13 | 5,888,325 | -0.44(-1.30%) |
Apr 30, 2009 | 33.59 | 33.93 | 33.35 | 33.56 | 7,754,036 | +0.35(+1.06%) |
Apr 29, 2009 | 32.90 | 33.61 | 32.86 | 33.21 | 6,949,825 | +0.48(+1.47%) |
Apr 28, 2009 | 32.68 | 33.13 | 32.46 | 32.73 | 6,809,354 | -0.11(-0.33%) |
Apr 27, 2009 | 33.72 | 33.72 | 32.64 | 32.84 | 9,104,665 | -1.33(-3.89%) |
Apr 24, 2009 | 33.99 | 34.65 | 33.68 | 34.17 | 9,443,318 | -0.03(-0.09%) |
Apr 23, 2009 | 33.92 | 34.45 | 32.45 | 34.20 | 19,707,646 | -0.91(-2.59%) |
Apr 22, 2009 | 35.11 | 36.71 | 34.92 | 35.11 | 11,906,540 | -0.40(-1.14%) |
Apr 21, 2009 | 33.85 | 35.67 | 33.83 | 35.51 | 9,736,605 | +1.42(+4.18%) |
Apr 20, 2009 | 34.53 | 34.53 | 33.79 | 34.09 | 9,289,409 | -0.96(-2.73%) |
Apr 17, 2009 | 35.84 | 35.99 | 34.51 | 35.04 | 12,939,852 | -0.81(-2.27%) |
Apr 16, 2009 | 34.99 | 35.99 | 34.50 | 35.86 | 9,129,427 | +1.07(+3.08%) |
Apr 15, 2009 | 34.03 | 34.83 | 34.00 | 34.79 | 7,538,785 | +0.53(+1.53%) |
Apr 14, 2009 | 33.95 | 34.61 | 33.68 | 34.26 | 7,313,876 | +0.00(+0.00%) |
Apr 13, 2009 | 33.95 | 34.60 | 33.83 | 34.26 | 5,562,802 | -0.04(-0.11%) |
Apr 09, 2009 | 34.06 | 34.81 | 33.79 | 34.30 | 10,219,229 | +0.83(+2.47%) |
Apr 08, 2009 | 33.08 | 33.51 | 32.65 | 33.47 | 6,560,451 | +0.59(+1.79%) |
Apr 07, 2009 | 33.21 | 33.31 | 32.72 | 32.88 | 8,056,873 | -0.83(-2.47%) |
Apr 06, 2009 | 33.45 | 33.81 | 33.06 | 33.72 | 8,810,001 | -0.11(-0.32%) |
Apr 03, 2009 | 33.30 | 33.87 | 33.18 | 33.83 | 10,590,027 | +0.24(+0.73%) |
Apr 02, 2009 | 32.72 | 34.38 | 32.39 | 33.58 | 16,910,600 | +1.47(+4.59%) |
Apr 01, 2009 | 31.22 | 32.28 | 31.22 | 32.11 | 9,739,843 | +0.55(+1.73%) |
Mar 31, 2009 | 31.40 | 32.01 | 30.65 | 31.56 | 12,396,397 | +0.39(+1.26%) |
Mar 30, 2009 | 31.54 | 31.70 | 30.79 | 31.17 | 9,984,319 | -1.19(-3.67%) |
Mar 26, 2009 | 30.95 | 32.41 | 30.95 | 32.36 | 14,202,373 | +1.53(+4.97%) |
Mar 25, 2009 | 30.59 | 31.54 | 30.09 | 30.82 | 14,358,852 | +0.53(+1.76%) |
Mar 24, 2009 | 30.30 | 31.07 | 30.06 | 30.29 | 9,319,453 | -0.19(-0.63%) |
Mar 23, 2009 | 29.38 | 30.55 | 29.35 | 30.48 | 9,933,338 | +1.81(+6.33%) |
Mar 20, 2009 | 29.53 | 29.75 | 28.59 | 28.67 | 13,967,143 | -0.72(-2.47%) |
Mar 19, 2009 | 30.10 | 30.27 | 29.38 | 29.39 | 11,231,289 | -0.44(-1.46%) |
Mar 18, 2009 | 29.29 | 30.36 | 28.57 | 29.83 | 13,384,001 | +0.18(+0.61%) |
Mar 17, 2009 | 28.65 | 29.68 | 28.34 | 29.65 | 10,055,759 | +0.97(+3.38%) |
Mar 16, 2009 | 27.93 | 29.28 | 27.93 | 28.68 | 14,513,642 | +1.05(+3.81%) |
Mar 13, 2009 | 27.98 | 28.02 | 27.30 | 27.63 | 0 | -0.12(-0.42%) |
Mar 12, 2009 | 27.29 | 27.79 | 26.77 | 27.75 | 10,328,421 | +0.36(+1.31%) |
Mar 11, 2009 | 26.61 | 27.65 | 26.35 | 27.39 | 15,158,980 | +0.96(+3.61%) |
Mar 10, 2009 | 25.01 | 26.54 | 24.87 | 26.43 | 15,602,391 | +1.87(+7.62%) |
Mar 09, 2009 | 25.03 | 25.26 | 24.36 | 24.56 | 11,586,284 | -0.69(-2.74%) |
Mar 06, 2009 | 25.82 | 26.46 | 24.65 | 25.25 | 0 | -0.38(-1.48%) |
Mar 05, 2009 | 25.69 | 25.69 | 24.99 | 25.63 | 20,944,338 | -0.47(-1.79%) |
Mar 04, 2009 | 25.02 | 26.39 | 24.83 | 26.10 | 13,760,544 | +1.16(+4.65%) |