Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 31.76 | 31.86 | 31.48 | 31.69 | 2,765,695 | +0.45(+1.44%) |
May 28, 2009 | 31.37 | 31.49 | 30.98 | 31.24 | 3,316,389 | +0.70(+2.29%) |
May 27, 2009 | 31.08 | 31.15 | 30.54 | 30.54 | 2,207,638 | -0.76(-2.43%) |
May 26, 2009 | 30.77 | 31.49 | 30.66 | 31.30 | 3,904,284 | +0.78(+2.56%) |
May 22, 2009 | 30.47 | 30.76 | 30.21 | 30.52 | 1,560,786 | -0.07(-0.23%) |
May 21, 2009 | 30.49 | 30.67 | 30.37 | 30.59 | 1,449,012 | -0.24(-0.78%) |
May 20, 2009 | 30.72 | 31.14 | 30.70 | 30.83 | 1,447,039 | +0.66(+2.19%) |
May 19, 2009 | 30.08 | 30.30 | 29.93 | 30.17 | 1,304,385 | -0.34(-1.11%) |
May 18, 2009 | 29.98 | 30.55 | 29.79 | 30.51 | 1,556,089 | +0.74(+2.49%) |
May 15, 2009 | 30.22 | 30.31 | 29.60 | 29.77 | 1,194,961 | -0.71(-2.33%) |
May 14, 2009 | 30.29 | 30.62 | 30.24 | 30.48 | 1,292,959 | -0.15(-0.49%) |
May 13, 2009 | 30.80 | 31.07 | 30.47 | 30.63 | 1,700,926 | +0.68(+2.27%) |
May 12, 2009 | 29.71 | 30.05 | 29.54 | 29.95 | 1,580,549 | +0.09(+0.30%) |
May 11, 2009 | 29.75 | 30.04 | 29.64 | 29.86 | 1,183,016 | -0.29(-0.96%) |
May 08, 2009 | 30.10 | 30.29 | 29.79 | 30.15 | 1,562,102 | +0.71(+2.41%) |
May 07, 2009 | 29.44 | 29.54 | 29.20 | 29.44 | 1,796,470 | +0.15(+0.51%) |
May 06, 2009 | 29.82 | 29.87 | 29.07 | 29.29 | 2,424,552 | +0.29(+1.00%) |
May 05, 2009 | 29.08 | 29.19 | 28.75 | 29.00 | 1,495,028 | -0.27(-0.92%) |
May 04, 2009 | 28.51 | 29.29 | 28.47 | 29.27 | 1,896,461 | +0.53(+1.84%) |
May 01, 2009 | 28.87 | 28.94 | 28.54 | 28.74 | 1,783,625 | +0.02(+0.07%) |
Apr 30, 2009 | 28.93 | 29.32 | 28.57 | 28.72 | 2,438,950 | +0.03(+0.10%) |
Apr 29, 2009 | 28.41 | 29.05 | 28.32 | 28.69 | 4,256,013 | +1.53(+5.63%) |
Apr 28, 2009 | 27.21 | 27.52 | 27.07 | 27.16 | 2,194,292 | -0.07(-0.26%) |
Apr 27, 2009 | 27.19 | 27.47 | 27.00 | 27.23 | 2,055,421 | +0.42(+1.57%) |
Apr 24, 2009 | 27.01 | 27.04 | 26.64 | 26.81 | 1,477,556 | +0.26(+0.98%) |
Apr 23, 2009 | 25.72 | 26.58 | 25.57 | 26.55 | 2,119,587 | +0.34(+1.30%) |
Apr 22, 2009 | 25.82 | 26.51 | 25.70 | 26.21 | 2,447,291 | -0.08(-0.30%) |
Apr 21, 2009 | 25.89 | 26.36 | 25.74 | 26.29 | 1,840,528 | +0.13(+0.50%) |
Apr 20, 2009 | 26.35 | 26.54 | 26.09 | 26.16 | 2,103,997 | -1.48(-5.35%) |
Apr 17, 2009 | 27.25 | 27.86 | 27.24 | 27.64 | 2,086,592 | -0.11(-0.40%) |
Apr 16, 2009 | 27.41 | 27.91 | 27.26 | 27.75 | 1,483,804 | +0.30(+1.09%) |
Apr 15, 2009 | 27.13 | 27.50 | 27.08 | 27.45 | 1,266,043 | +0.39(+1.44%) |
Apr 14, 2009 | 27.01 | 27.22 | 26.86 | 27.06 | 1,853,335 | -0.81(-2.91%) |
Apr 13, 2009 | 27.41 | 27.96 | 27.41 | 27.87 | 1,079,188 | +0.36(+1.31%) |
Apr 09, 2009 | 27.79 | 27.80 | 27.33 | 27.51 | 1,076,553 | -0.20(-0.72%) |
Apr 08, 2009 | 27.58 | 28.02 | 27.54 | 27.71 | 1,932,104 | +0.15(+0.54%) |
Apr 07, 2009 | 27.79 | 27.86 | 27.52 | 27.56 | 1,433,828 | -0.16(-0.58%) |
Apr 06, 2009 | 27.49 | 27.79 | 27.36 | 27.72 | 1,626,887 | -0.11(-0.40%) |
Apr 03, 2009 | 28.07 | 28.17 | 27.60 | 27.83 | 1,440,131 | -0.76(-2.66%) |
Apr 02, 2009 | 28.42 | 29.04 | 28.27 | 28.59 | 1,734,591 | +0.60(+2.14%) |
Apr 01, 2009 | 27.24 | 28.07 | 27.17 | 27.99 | 1,576,550 | +0.06(+0.21%) |
Mar 31, 2009 | 27.73 | 28.37 | 27.40 | 27.93 | 1,988,816 | +0.60(+2.20%) |
Mar 30, 2009 | 27.12 | 27.35 | 26.83 | 27.33 | 1,051,862 | -1.37(-4.77%) |
Mar 26, 2009 | 28.75 | 28.87 | 28.32 | 28.70 | 1,757,719 | +0.34(+1.20%) |
Mar 25, 2009 | 28.23 | 28.79 | 27.84 | 28.36 | 1,733,299 | +0.31(+1.11%) |
Mar 24, 2009 | 28.41 | 28.66 | 28.00 | 28.05 | 1,872,339 | -0.18(-0.64%) |
Mar 23, 2009 | 27.68 | 28.26 | 27.67 | 28.23 | 1,913,111 | +0.93(+3.41%) |
Mar 20, 2009 | 27.70 | 27.86 | 27.20 | 27.30 | 1,755,848 | -0.44(-1.59%) |
Mar 19, 2009 | 28.25 | 28.27 | 27.51 | 27.74 | 2,218,580 | -0.58(-2.05%) |
Mar 18, 2009 | 27.69 | 28.74 | 27.40 | 28.32 | 4,050,568 | +0.68(+2.46%) |
Mar 17, 2009 | 26.70 | 27.68 | 26.51 | 27.64 | 4,075,188 | +0.97(+3.64%) |
Mar 16, 2009 | 27.17 | 27.31 | 26.59 | 26.67 | 5,535,952 | +0.37(+1.41%) |
Mar 13, 2009 | 25.95 | 26.40 | 25.78 | 26.30 | 0 | +1.05(+4.16%) |
Mar 12, 2009 | 25.05 | 25.29 | 24.85 | 25.25 | 5,348,671 | +0.02(+0.08%) |
Mar 11, 2009 | 25.60 | 25.79 | 25.19 | 25.23 | 2,095,799 | -0.59(-2.29%) |
Mar 10, 2009 | 25.16 | 26.07 | 25.12 | 25.82 | 2,743,013 | +0.74(+2.95%) |
Mar 09, 2009 | 25.12 | 25.70 | 24.95 | 25.08 | 2,724,969 | +0.06(+0.24%) |
Mar 06, 2009 | 25.42 | 25.66 | 24.59 | 25.02 | 0 | -0.55(-2.15%) |
Mar 05, 2009 | 26.20 | 26.40 | 25.52 | 25.57 | 1,866,962 | -0.42(-1.62%) |
Mar 04, 2009 | 25.42 | 26.25 | 25.30 | 25.99 | 2,422,380 | +0.54(+2.12%) |