Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 35.43 | 35.67 | 34.79 | 35.39 | 9,897,272 | -0.10(-0.28%) |
May 28, 2009 | 35.26 | 35.76 | 35.04 | 35.49 | 6,753,180 | +0.23(+0.66%) |
May 27, 2009 | 35.55 | 36.01 | 35.03 | 35.26 | 8,945,357 | -0.41(-1.15%) |
May 26, 2009 | 34.27 | 35.74 | 34.16 | 35.67 | 9,425,248 | +0.73(+2.09%) |
May 22, 2009 | 35.22 | 35.35 | 34.73 | 34.94 | 4,332,686 | -0.13(-0.38%) |
May 21, 2009 | 35.43 | 35.81 | 34.58 | 35.07 | 8,991,289 | -0.78(-2.17%) |
May 20, 2009 | 35.48 | 36.14 | 35.37 | 35.85 | 10,728,137 | +0.46(+1.30%) |
May 19, 2009 | 34.93 | 35.49 | 34.77 | 35.39 | 10,780,233 | +0.43(+1.22%) |
May 18, 2009 | 34.48 | 35.05 | 33.90 | 34.96 | 10,553,932 | +0.84(+2.45%) |
May 15, 2009 | 34.27 | 34.41 | 33.66 | 34.13 | 11,040,060 | -0.01(-0.04%) |
May 14, 2009 | 34.28 | 34.73 | 34.02 | 34.14 | 9,605,633 | +0.09(+0.27%) |
May 13, 2009 | 34.21 | 34.77 | 34.02 | 34.05 | 10,776,411 | -0.12(-0.35%) |
May 12, 2009 | 33.92 | 34.72 | 33.66 | 34.17 | 12,736,982 | +0.21(+0.63%) |
May 11, 2009 | 33.09 | 34.14 | 32.95 | 33.96 | 11,892,869 | +0.51(+1.53%) |
May 08, 2009 | 33.48 | 33.88 | 32.92 | 33.45 | 12,163,038 | +0.09(+0.25%) |
May 07, 2009 | 33.90 | 34.30 | 32.99 | 33.36 | 16,523,967 | -0.39(-1.15%) |
May 06, 2009 | 34.31 | 34.36 | 33.27 | 33.75 | 11,416,612 | -0.26(-0.75%) |
May 05, 2009 | 34.39 | 34.64 | 33.68 | 34.01 | 9,460,778 | -0.37(-1.07%) |
May 04, 2009 | 34.81 | 34.86 | 34.07 | 34.38 | 8,458,000 | -0.07(-0.21%) |
May 01, 2009 | 34.36 | 34.79 | 34.06 | 34.45 | 8,612,203 | +0.10(+0.29%) |
Apr 30, 2009 | 36.33 | 36.38 | 34.19 | 34.35 | 17,285,396 | -1.81(-5.02%) |
Apr 29, 2009 | 35.91 | 36.68 | 35.66 | 36.16 | 7,830,308 | +0.42(+1.17%) |
Apr 28, 2009 | 35.38 | 36.19 | 35.33 | 35.74 | 9,115,530 | +0.18(+0.52%) |
Apr 27, 2009 | 35.01 | 35.82 | 34.96 | 35.56 | 12,012,606 | +0.25(+0.70%) |
Apr 24, 2009 | 34.06 | 35.45 | 33.80 | 35.31 | 22,750,034 | +2.13(+6.43%) |
Apr 23, 2009 | 31.96 | 33.38 | 31.89 | 33.18 | 15,018,307 | +1.21(+3.79%) |
Apr 22, 2009 | 32.80 | 32.82 | 31.86 | 31.97 | 13,144,613 | -0.69(-2.13%) |
Apr 21, 2009 | 32.74 | 32.99 | 31.92 | 32.66 | 11,033,336 | +0.25(+0.77%) |
Apr 20, 2009 | 33.04 | 33.25 | 32.02 | 32.41 | 14,334,002 | -0.94(-2.83%) |
Apr 17, 2009 | 33.63 | 33.97 | 33.09 | 33.36 | 13,777,515 | -0.08(-0.23%) |
Apr 16, 2009 | 33.75 | 33.92 | 32.74 | 33.43 | 11,006,484 | -0.31(-0.92%) |
Apr 15, 2009 | 33.67 | 34.02 | 33.40 | 33.75 | 11,815,276 | -0.33(-0.96%) |
Apr 14, 2009 | 33.43 | 34.31 | 33.16 | 34.07 | 13,849,954 | +0.38(+1.11%) |
Apr 13, 2009 | 33.64 | 33.97 | 33.51 | 33.70 | 10,132,663 | -0.21(-0.61%) |
Apr 09, 2009 | 34.10 | 34.54 | 33.49 | 33.90 | 9,487,701 | -0.09(-0.27%) |
Apr 08, 2009 | 33.80 | 34.01 | 33.00 | 33.99 | 8,799,133 | +0.42(+1.25%) |
Apr 07, 2009 | 33.65 | 33.97 | 33.23 | 33.58 | 9,435,780 | -0.33(-0.96%) |
Apr 06, 2009 | 32.92 | 34.06 | 32.86 | 33.90 | 14,928,559 | +0.90(+2.73%) |
Apr 03, 2009 | 33.92 | 33.99 | 32.65 | 33.00 | 11,973,152 | -0.51(-1.52%) |
Apr 02, 2009 | 34.82 | 34.91 | 33.02 | 33.51 | 19,038,336 | -0.74(-2.15%) |
Apr 01, 2009 | 34.57 | 34.67 | 33.38 | 34.25 | 15,310,911 | -0.84(-2.40%) |
Mar 31, 2009 | 35.96 | 36.00 | 34.91 | 35.09 | 16,927,210 | -0.71(-1.98%) |
Mar 30, 2009 | 36.50 | 36.84 | 35.23 | 35.80 | 13,310,964 | -0.67(-1.85%) |
Mar 26, 2009 | 35.48 | 36.59 | 35.40 | 36.47 | 12,063,216 | +1.17(+3.31%) |
Mar 25, 2009 | 35.06 | 35.74 | 34.55 | 35.30 | 12,303,285 | +0.58(+1.67%) |
Mar 24, 2009 | 35.84 | 36.12 | 34.57 | 34.72 | 12,954,504 | -1.35(-3.75%) |
Mar 23, 2009 | 35.31 | 36.10 | 34.61 | 36.08 | 11,067,947 | +1.62(+4.71%) |
Mar 20, 2009 | 35.06 | 35.34 | 34.38 | 34.45 | 18,475,128 | -0.16(-0.47%) |
Mar 19, 2009 | 36.20 | 36.21 | 34.32 | 34.62 | 13,480,068 | -1.18(-3.29%) |
Mar 18, 2009 | 36.42 | 36.51 | 35.49 | 35.79 | 12,727,195 | -0.88(-2.40%) |
Mar 17, 2009 | 36.31 | 36.85 | 35.79 | 36.67 | 11,086,033 | +0.69(+1.91%) |
Mar 16, 2009 | 36.67 | 36.92 | 35.96 | 35.99 | 13,530,004 | -0.33(-0.92%) |
Mar 13, 2009 | 35.86 | 36.44 | 35.36 | 36.32 | 12,177,294 | +0.69(+1.95%) |
Mar 12, 2009 | 33.67 | 35.89 | 33.43 | 35.62 | 14,802,435 | +2.13(+6.35%) |
Mar 11, 2009 | 34.43 | 35.02 | 33.40 | 33.50 | 15,816,032 | -0.76(-2.21%) |
Mar 10, 2009 | 33.24 | 34.27 | 32.88 | 34.26 | 15,905,761 | +1.47(+4.47%) |
Mar 09, 2009 | 32.47 | 33.01 | 32.46 | 32.79 | 13,269,918 | -0.08(-0.24%) |
Mar 06, 2009 | 33.33 | 33.76 | 32.41 | 32.87 | 19,856,294 | -0.58(-1.74%) |
Mar 05, 2009 | 33.81 | 33.98 | 33.38 | 33.45 | 15,493,516 | -0.99(-2.86%) |
Mar 04, 2009 | 34.06 | 35.04 | 33.82 | 34.43 | 12,680,190 | +0.50(+1.48%) |