Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 32.88 | 32.88 | 32.06 | 32.50 | 3,472,055 | +0.03(+0.09%) |
May 28, 2009 | 32.59 | 32.59 | 31.86 | 32.47 | 2,477,213 | +0.52(+1.62%) |
May 27, 2009 | 33.25 | 33.59 | 31.88 | 31.95 | 3,164,796 | -1.26(-3.80%) |
May 26, 2009 | 32.24 | 33.23 | 31.78 | 33.22 | 3,009,869 | +0.75(+2.32%) |
May 22, 2009 | 32.29 | 32.89 | 31.98 | 32.46 | 1,999,151 | +0.11(+0.34%) |
May 21, 2009 | 31.06 | 32.47 | 30.83 | 32.35 | 3,714,756 | +0.83(+2.65%) |
May 20, 2009 | 32.92 | 32.97 | 31.25 | 31.52 | 4,634,233 | -0.73(-2.27%) |
May 19, 2009 | 32.97 | 33.20 | 32.21 | 32.25 | 4,066,267 | -1.29(-3.85%) |
May 18, 2009 | 32.21 | 33.71 | 31.72 | 33.54 | 3,378,403 | +1.68(+5.29%) |
May 15, 2009 | 32.23 | 32.56 | 31.52 | 31.86 | 2,951,736 | -0.62(-1.91%) |
May 14, 2009 | 30.96 | 32.80 | 30.85 | 32.48 | 3,835,259 | +1.29(+4.15%) |
May 13, 2009 | 31.29 | 32.14 | 31.00 | 31.18 | 3,755,118 | -0.48(-1.52%) |
May 12, 2009 | 31.01 | 32.20 | 31.01 | 31.66 | 3,213,559 | +0.35(+1.13%) |
May 11, 2009 | 31.44 | 32.46 | 31.07 | 31.31 | 5,013,558 | -0.84(-2.62%) |
May 08, 2009 | 32.31 | 33.00 | 30.81 | 32.15 | 8,109,320 | -1.46(-4.35%) |
May 07, 2009 | 33.67 | 33.73 | 31.97 | 33.62 | 5,700,204 | +0.36(+1.09%) |
May 06, 2009 | 33.41 | 34.01 | 32.34 | 33.25 | 6,757,078 | -0.12(-0.35%) |
May 05, 2009 | 34.46 | 34.58 | 33.23 | 33.37 | 3,618,240 | -1.41(-4.06%) |
May 04, 2009 | 34.18 | 34.84 | 33.53 | 34.78 | 4,006,303 | +0.92(+2.71%) |
May 01, 2009 | 34.21 | 34.58 | 33.62 | 33.87 | 2,804,552 | -0.35(-1.04%) |
Apr 30, 2009 | 35.58 | 35.91 | 34.09 | 34.22 | 6,247,548 | +0.66(+1.96%) |
Apr 29, 2009 | 34.18 | 35.43 | 33.36 | 33.56 | 7,280,942 | +0.21(+0.62%) |
Apr 28, 2009 | 32.65 | 34.22 | 32.54 | 33.36 | 3,219,461 | +0.16(+0.47%) |
Apr 27, 2009 | 32.08 | 33.61 | 32.08 | 33.20 | 3,832,793 | +0.69(+2.14%) |
Apr 24, 2009 | 32.80 | 33.08 | 31.79 | 32.51 | 4,591,438 | +0.01(+0.02%) |
Apr 23, 2009 | 32.17 | 32.85 | 32.06 | 32.50 | 5,332,286 | +0.41(+1.27%) |
Apr 22, 2009 | 33.54 | 33.84 | 31.91 | 32.09 | 4,416,068 | -2.13(-6.22%) |
Apr 21, 2009 | 32.16 | 34.32 | 32.00 | 34.22 | 3,994,389 | +1.99(+6.17%) |
Apr 20, 2009 | 33.16 | 33.50 | 32.15 | 32.23 | 4,085,686 | -1.72(-5.07%) |
Apr 17, 2009 | 34.07 | 34.39 | 33.32 | 33.95 | 3,594,580 | -0.33(-0.97%) |
Apr 16, 2009 | 33.87 | 34.72 | 32.68 | 34.29 | 3,837,205 | +0.49(+1.44%) |
Apr 15, 2009 | 32.69 | 33.98 | 32.60 | 33.80 | 3,677,783 | +0.68(+2.05%) |
Apr 14, 2009 | 34.80 | 34.81 | 33.06 | 33.12 | 5,688,765 | -1.98(-5.64%) |
Apr 13, 2009 | 33.35 | 35.20 | 32.95 | 35.10 | 5,336,391 | +1.46(+4.35%) |
Apr 09, 2009 | 33.58 | 33.87 | 32.27 | 33.64 | 6,328,722 | +1.18(+3.64%) |
Apr 08, 2009 | 32.06 | 33.16 | 31.82 | 32.46 | 5,751,777 | +0.76(+2.40%) |
Apr 07, 2009 | 31.66 | 32.47 | 31.49 | 31.69 | 2,810,679 | -0.56(-1.74%) |
Apr 06, 2009 | 31.47 | 32.40 | 31.39 | 32.26 | 3,322,878 | -0.16(-0.48%) |
Apr 03, 2009 | 31.14 | 32.41 | 30.93 | 32.41 | 4,940,592 | +1.33(+4.28%) |
Apr 02, 2009 | 30.63 | 31.41 | 30.54 | 31.08 | 4,997,226 | +0.92(+3.06%) |
Apr 01, 2009 | 29.66 | 30.25 | 28.80 | 30.16 | 3,878,113 | +0.31(+1.04%) |
Mar 31, 2009 | 27.82 | 29.94 | 27.82 | 29.85 | 5,360,230 | +2.14(+7.73%) |
Mar 30, 2009 | 28.46 | 28.78 | 27.59 | 27.70 | 4,263,912 | -1.85(-6.27%) |
Mar 26, 2009 | 28.96 | 29.71 | 28.13 | 29.56 | 6,089,866 | +1.17(+4.11%) |
Mar 25, 2009 | 28.60 | 29.30 | 27.36 | 28.39 | 4,681,732 | +0.13(+0.47%) |
Mar 24, 2009 | 29.04 | 29.97 | 28.26 | 28.26 | 3,873,085 | -1.59(-5.32%) |
Mar 23, 2009 | 28.63 | 29.91 | 28.55 | 29.85 | 4,421,414 | +1.27(+4.45%) |
Mar 20, 2009 | 27.84 | 29.10 | 27.59 | 28.58 | 4,648,410 | +0.80(+2.87%) |
Mar 19, 2009 | 30.07 | 30.11 | 27.73 | 27.78 | 6,395,996 | -1.69(-5.74%) |
Mar 18, 2009 | 28.07 | 29.58 | 27.47 | 29.47 | 9,325,147 | +0.88(+3.08%) |
Mar 17, 2009 | 26.77 | 28.61 | 26.47 | 28.59 | 3,899,947 | +1.65(+6.11%) |
Mar 16, 2009 | 27.65 | 28.35 | 26.80 | 26.94 | 5,216,129 | -0.10(-0.38%) |
Mar 13, 2009 | 26.40 | 27.17 | 25.82 | 27.05 | 0 | +1.04(+4.01%) |
Mar 12, 2009 | 24.75 | 26.16 | 24.23 | 26.01 | 6,261,370 | +1.09(+4.39%) |
Mar 11, 2009 | 25.71 | 26.51 | 24.30 | 24.91 | 6,101,024 | -0.46(-1.81%) |
Mar 10, 2009 | 23.53 | 25.41 | 23.53 | 25.37 | 6,856,291 | +1.85(+7.85%) |
Mar 09, 2009 | 23.39 | 24.51 | 23.12 | 23.52 | 5,782,913 | -0.49(-2.03%) |
Mar 06, 2009 | 23.69 | 24.12 | 22.85 | 24.01 | 0 | +0.24(+1.03%) |
Mar 05, 2009 | 25.09 | 25.50 | 23.14 | 23.77 | 6,692,079 | -2.07(-8.01%) |
Mar 04, 2009 | 25.30 | 26.42 | 24.52 | 25.84 | 5,740,949 | -0.64(-2.43%) |