Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 33.96 | 34.13 | 33.81 | 33.98 | 1,422,897 | +0.25(+0.74%) |
May 28, 2009 | 33.83 | 33.92 | 33.61 | 33.73 | 1,337,462 | +0.12(+0.35%) |
May 27, 2009 | 33.76 | 33.84 | 33.61 | 33.61 | 1,734,687 | +0.06(+0.18%) |
May 26, 2009 | 33.53 | 33.74 | 33.34 | 33.55 | 1,958,603 | -0.09(-0.26%) |
May 22, 2009 | 33.32 | 33.79 | 33.19 | 33.64 | 1,746,042 | +0.46(+1.38%) |
May 21, 2009 | 33.48 | 33.58 | 33.18 | 33.18 | 2,919,858 | -0.43(-1.29%) |
May 20, 2009 | 33.23 | 33.70 | 33.20 | 33.61 | 2,653,455 | +0.49(+1.48%) |
May 19, 2009 | 32.94 | 33.23 | 32.68 | 33.12 | 2,067,849 | +0.22(+0.66%) |
May 18, 2009 | 32.45 | 32.93 | 32.38 | 32.90 | 1,903,348 | +0.69(+2.13%) |
May 15, 2009 | 32.68 | 32.69 | 31.90 | 32.22 | 2,306,808 | -0.46(-1.40%) |
May 14, 2009 | 32.96 | 33.02 | 32.48 | 32.68 | 2,213,251 | -0.35(-1.06%) |
May 13, 2009 | 33.39 | 33.41 | 32.96 | 33.03 | 2,562,422 | -0.44(-1.30%) |
May 12, 2009 | 33.18 | 33.46 | 33.05 | 33.46 | 1,562,863 | +0.13(+0.39%) |
May 11, 2009 | 33.43 | 33.51 | 32.93 | 33.33 | 1,216,305 | -0.17(-0.52%) |
May 08, 2009 | 33.37 | 33.66 | 33.27 | 33.51 | 3,151,340 | +0.74(+2.27%) |
May 07, 2009 | 33.85 | 33.90 | 32.65 | 32.76 | 3,542,664 | -0.70(-2.10%) |
May 06, 2009 | 33.32 | 33.52 | 32.98 | 33.47 | 1,691,696 | +0.27(+0.83%) |
May 05, 2009 | 32.92 | 33.20 | 32.89 | 33.19 | 1,832,006 | +0.29(+0.87%) |
May 04, 2009 | 33.13 | 33.16 | 32.74 | 32.91 | 2,390,046 | -0.08(-0.24%) |
May 01, 2009 | 33.08 | 33.22 | 32.57 | 32.99 | 1,395,918 | -0.31(-0.93%) |
Apr 30, 2009 | 33.32 | 33.39 | 32.98 | 33.30 | 2,106,252 | +0.26(+0.78%) |
Apr 29, 2009 | 32.74 | 33.09 | 32.68 | 33.04 | 2,675,045 | +0.60(+1.86%) |
Apr 28, 2009 | 32.26 | 32.68 | 32.02 | 32.44 | 1,054,021 | +0.07(+0.22%) |
Apr 27, 2009 | 32.39 | 32.53 | 32.22 | 32.37 | 1,863,156 | -0.26(-0.79%) |
Apr 24, 2009 | 32.30 | 32.67 | 32.17 | 32.62 | 1,196,709 | +0.50(+1.55%) |
Apr 23, 2009 | 32.18 | 32.31 | 31.99 | 32.13 | 1,606,236 | -0.03(-0.11%) |
Apr 22, 2009 | 31.88 | 32.38 | 31.48 | 32.16 | 1,638,274 | +0.07(+0.23%) |
Apr 21, 2009 | 31.61 | 32.22 | 31.23 | 32.09 | 1,608,850 | +0.44(+1.38%) |
Apr 20, 2009 | 32.58 | 32.72 | 31.60 | 31.65 | 2,297,744 | -1.20(-3.65%) |
Apr 17, 2009 | 32.26 | 33.07 | 32.09 | 32.85 | 1,564,455 | +0.70(+2.19%) |
Apr 16, 2009 | 31.74 | 32.45 | 31.72 | 32.15 | 2,541,479 | +0.50(+1.59%) |
Apr 15, 2009 | 31.53 | 31.65 | 31.29 | 31.65 | 1,149,033 | +0.27(+0.85%) |
Apr 14, 2009 | 31.54 | 31.54 | 31.22 | 31.38 | 1,413,226 | -0.16(-0.51%) |
Apr 13, 2009 | 31.19 | 31.64 | 31.00 | 31.54 | 1,836,633 | -0.02(-0.07%) |
Apr 09, 2009 | 31.00 | 31.67 | 31.00 | 31.56 | 2,574,057 | +0.87(+2.84%) |
Apr 08, 2009 | 30.04 | 30.82 | 30.04 | 30.69 | 1,652,815 | +0.36(+1.18%) |
Apr 07, 2009 | 30.60 | 30.60 | 30.17 | 30.33 | 1,053,316 | -0.35(-1.15%) |
Apr 06, 2009 | 30.61 | 30.95 | 30.32 | 30.69 | 1,484,795 | -0.10(-0.33%) |
Apr 03, 2009 | 30.43 | 30.91 | 30.34 | 30.79 | 3,105,060 | +0.43(+1.41%) |
Apr 02, 2009 | 29.70 | 30.40 | 29.43 | 30.36 | 3,366,344 | +1.07(+3.64%) |
Apr 01, 2009 | 29.54 | 29.66 | 29.21 | 29.29 | 1,498,759 | -0.31(-1.03%) |
Mar 31, 2009 | 29.75 | 30.02 | 29.47 | 29.60 | 1,449,281 | +0.46(+1.57%) |
Mar 30, 2009 | 30.41 | 30.41 | 29.14 | 29.14 | 2,977,551 | -1.75(-5.65%) |
Mar 26, 2009 | 30.61 | 30.90 | 30.44 | 30.89 | 1,512,139 | +0.47(+1.55%) |
Mar 25, 2009 | 30.29 | 30.58 | 30.29 | 30.41 | 1,834,033 | +0.16(+0.53%) |
Mar 24, 2009 | 30.15 | 30.32 | 29.96 | 30.25 | 973,395 | +0.06(+0.19%) |
Mar 23, 2009 | 30.09 | 30.21 | 29.99 | 30.20 | 1,056,253 | +0.61(+2.07%) |
Mar 20, 2009 | 29.68 | 29.85 | 29.48 | 29.59 | 904,487 | -0.06(-0.19%) |
Mar 19, 2009 | 29.89 | 29.96 | 29.36 | 29.64 | 1,630,398 | -0.26(-0.88%) |
Mar 18, 2009 | 29.24 | 29.96 | 29.07 | 29.90 | 1,399,381 | +0.67(+2.30%) |
Mar 17, 2009 | 29.38 | 29.42 | 29.00 | 29.23 | 1,053,884 | -0.17(-0.57%) |
Mar 16, 2009 | 29.32 | 29.61 | 29.28 | 29.40 | 1,178,738 | +0.17(+0.57%) |
Mar 13, 2009 | 29.26 | 29.30 | 29.03 | 29.23 | 0 | +0.07(+0.22%) |
Mar 12, 2009 | 28.70 | 29.18 | 28.60 | 29.17 | 1,747,176 | +0.48(+1.66%) |
Mar 11, 2009 | 28.58 | 28.79 | 28.35 | 28.69 | 1,762,587 | +0.45(+1.59%) |
Mar 10, 2009 | 27.22 | 28.34 | 27.22 | 28.24 | 2,545,687 | +1.33(+4.95%) |
Mar 09, 2009 | 27.21 | 27.43 | 26.85 | 26.91 | 1,477,648 | -0.16(-0.58%) |
Mar 06, 2009 | 27.37 | 27.83 | 27.01 | 27.07 | 0 | -0.44(-1.60%) |
Mar 05, 2009 | 28.53 | 28.55 | 27.17 | 27.51 | 1,411,295 | -1.04(-3.65%) |
Mar 04, 2009 | 28.66 | 29.01 | 28.29 | 28.55 | 1,312,167 | +0.11(+0.38%) |