Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 35.67 | 35.91 | 35.03 | 35.63 | 9,830,136 | -0.10(-0.28%) |
May 28, 2009 | 35.50 | 36.00 | 35.27 | 35.73 | 6,707,371 | +0.24(+0.66%) |
May 27, 2009 | 35.80 | 36.25 | 35.27 | 35.50 | 8,884,678 | -0.41(-1.15%) |
May 26, 2009 | 34.50 | 35.98 | 34.39 | 35.91 | 9,361,313 | +0.73(+2.09%) |
May 22, 2009 | 35.46 | 35.60 | 34.97 | 35.18 | 4,303,296 | -0.14(-0.38%) |
May 21, 2009 | 35.67 | 36.05 | 34.82 | 35.31 | 8,930,299 | -0.78(-2.17%) |
May 20, 2009 | 35.72 | 36.39 | 35.61 | 36.10 | 10,655,364 | +0.46(+1.30%) |
May 19, 2009 | 35.17 | 35.73 | 35.01 | 35.63 | 10,707,107 | +0.43(+1.22%) |
May 18, 2009 | 34.72 | 35.29 | 34.13 | 35.20 | 10,482,342 | +0.84(+2.45%) |
May 15, 2009 | 34.50 | 34.65 | 33.89 | 34.36 | 10,965,172 | -0.01(-0.04%) |
May 14, 2009 | 34.51 | 34.97 | 34.25 | 34.38 | 9,540,474 | +0.09(+0.27%) |
May 13, 2009 | 34.44 | 35.00 | 34.25 | 34.28 | 10,703,312 | -0.12(-0.35%) |
May 12, 2009 | 34.15 | 34.96 | 33.89 | 34.40 | 12,650,583 | +0.21(+0.63%) |
May 11, 2009 | 33.32 | 34.38 | 33.18 | 34.19 | 11,812,196 | +0.51(+1.53%) |
May 08, 2009 | 33.71 | 34.11 | 33.15 | 33.68 | 12,080,533 | +0.09(+0.25%) |
May 07, 2009 | 34.13 | 34.53 | 33.21 | 33.59 | 16,411,880 | -0.39(-1.15%) |
May 06, 2009 | 34.55 | 34.60 | 33.50 | 33.98 | 11,339,170 | -0.26(-0.75%) |
May 05, 2009 | 34.63 | 34.88 | 33.91 | 34.24 | 9,396,603 | -0.37(-1.07%) |
May 04, 2009 | 35.05 | 35.10 | 34.30 | 34.61 | 8,400,627 | -0.07(-0.21%) |
May 01, 2009 | 34.59 | 35.03 | 34.30 | 34.68 | 8,553,784 | +0.10(+0.29%) |
Apr 30, 2009 | 36.57 | 36.62 | 34.43 | 34.58 | 17,168,144 | -1.83(-5.02%) |
Apr 29, 2009 | 36.16 | 36.93 | 35.90 | 36.41 | 7,777,192 | +0.42(+1.17%) |
Apr 28, 2009 | 35.62 | 36.44 | 35.57 | 35.99 | 9,053,696 | +0.19(+0.52%) |
Apr 27, 2009 | 35.25 | 36.07 | 35.20 | 35.80 | 11,931,121 | +0.25(+0.70%) |
Apr 24, 2009 | 34.30 | 35.69 | 34.03 | 35.55 | 22,595,712 | +2.15(+6.43%) |
Apr 23, 2009 | 32.18 | 33.61 | 32.11 | 33.41 | 14,916,433 | +1.22(+3.79%) |
Apr 22, 2009 | 33.02 | 33.05 | 32.08 | 32.19 | 13,055,449 | -0.70(-2.13%) |
Apr 21, 2009 | 32.96 | 33.22 | 32.14 | 32.88 | 10,958,493 | +0.25(+0.77%) |
Apr 20, 2009 | 33.26 | 33.48 | 32.24 | 32.64 | 14,236,770 | -0.95(-2.83%) |
Apr 17, 2009 | 33.86 | 34.20 | 33.32 | 33.58 | 13,684,058 | -0.08(-0.23%) |
Apr 16, 2009 | 33.98 | 34.15 | 32.96 | 33.66 | 10,931,823 | -0.31(-0.92%) |
Apr 15, 2009 | 33.90 | 34.25 | 33.63 | 33.98 | 11,735,130 | -0.33(-0.96%) |
Apr 14, 2009 | 33.66 | 34.55 | 33.39 | 34.30 | 13,756,005 | +0.38(+1.11%) |
Apr 13, 2009 | 33.87 | 34.20 | 33.74 | 33.93 | 10,063,930 | -0.21(-0.61%) |
Apr 09, 2009 | 34.33 | 34.78 | 33.72 | 34.13 | 9,423,343 | -0.09(-0.27%) |
Apr 08, 2009 | 34.03 | 34.24 | 33.23 | 34.23 | 8,739,446 | +0.42(+1.25%) |
Apr 07, 2009 | 33.88 | 34.20 | 33.46 | 33.81 | 9,371,774 | -0.33(-0.96%) |
Apr 06, 2009 | 33.15 | 34.29 | 33.08 | 34.13 | 14,827,294 | +0.91(+2.73%) |
Apr 03, 2009 | 34.15 | 34.23 | 32.88 | 33.23 | 11,891,935 | -0.51(-1.52%) |
Apr 02, 2009 | 35.06 | 35.15 | 33.25 | 33.74 | 18,909,192 | -0.74(-2.15%) |
Apr 01, 2009 | 34.80 | 34.91 | 33.61 | 34.48 | 15,207,052 | -0.85(-2.40%) |
Mar 31, 2009 | 36.20 | 36.25 | 35.15 | 35.33 | 16,812,388 | -0.71(-1.98%) |
Mar 30, 2009 | 36.74 | 37.09 | 35.47 | 36.05 | 13,220,671 | -0.68(-1.85%) |
Mar 26, 2009 | 35.72 | 36.84 | 35.65 | 36.72 | 11,981,388 | +1.18(+3.31%) |
Mar 25, 2009 | 35.30 | 35.98 | 34.78 | 35.55 | 12,219,828 | +0.59(+1.67%) |
Mar 24, 2009 | 36.09 | 36.37 | 34.80 | 34.96 | 12,866,629 | -1.36(-3.75%) |
Mar 23, 2009 | 35.55 | 36.35 | 34.85 | 36.32 | 10,992,869 | +1.63(+4.71%) |
Mar 20, 2009 | 35.30 | 35.58 | 34.62 | 34.69 | 18,349,806 | -0.16(-0.47%) |
Mar 19, 2009 | 36.45 | 36.46 | 34.55 | 34.85 | 13,388,629 | -1.18(-3.29%) |
Mar 18, 2009 | 36.67 | 36.76 | 35.73 | 36.04 | 12,640,862 | -0.88(-2.40%) |
Mar 17, 2009 | 36.56 | 37.10 | 36.03 | 36.92 | 11,010,833 | +0.69(+1.91%) |
Mar 16, 2009 | 36.92 | 37.17 | 36.20 | 36.23 | 13,438,226 | -0.34(-0.92%) |
Mar 13, 2009 | 36.11 | 36.69 | 35.60 | 36.57 | 12,094,691 | +0.70(+1.95%) |
Mar 12, 2009 | 33.90 | 36.13 | 33.66 | 35.87 | 14,702,026 | +2.14(+6.35%) |
Mar 11, 2009 | 34.66 | 35.26 | 33.63 | 33.73 | 15,708,747 | -0.76(-2.21%) |
Mar 10, 2009 | 33.47 | 34.50 | 33.11 | 34.49 | 15,797,867 | +1.48(+4.47%) |
Mar 09, 2009 | 32.69 | 33.23 | 32.68 | 33.01 | 13,179,904 | -0.08(-0.24%) |
Mar 06, 2009 | 33.56 | 33.99 | 32.63 | 33.09 | 19,721,602 | -0.59(-1.74%) |
Mar 05, 2009 | 34.04 | 34.21 | 33.61 | 33.68 | 15,388,418 | -0.99(-2.86%) |
Mar 04, 2009 | 34.30 | 35.28 | 34.05 | 34.67 | 12,594,176 | +0.51(+1.48%) |