Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 34.76 | 35.13 | 34.25 | 34.95 | 6,952,161 | +0.41(+1.20%) |
May 28, 2009 | 34.28 | 34.64 | 33.66 | 34.54 | 5,851,353 | +0.58(+1.72%) |
May 27, 2009 | 34.20 | 34.54 | 33.86 | 33.95 | 5,931,766 | -0.46(-1.34%) |
May 26, 2009 | 33.20 | 34.54 | 33.13 | 34.41 | 6,055,016 | +0.95(+2.84%) |
May 22, 2009 | 33.87 | 33.98 | 33.40 | 33.46 | 3,787,717 | -0.27(-0.81%) |
May 21, 2009 | 34.28 | 34.29 | 33.27 | 33.73 | 7,397,461 | -1.01(-2.89%) |
May 20, 2009 | 35.10 | 35.64 | 34.71 | 34.74 | 6,075,307 | -0.03(-0.09%) |
May 19, 2009 | 34.57 | 35.11 | 34.21 | 34.77 | 6,149,609 | +0.19(+0.56%) |
May 18, 2009 | 34.48 | 34.70 | 34.14 | 34.57 | 9,329,130 | +1.07(+3.19%) |
May 15, 2009 | 33.72 | 34.28 | 33.28 | 33.51 | 6,659,428 | -0.34(-1.01%) |
May 14, 2009 | 33.46 | 34.14 | 33.29 | 33.85 | 6,739,388 | +0.38(+1.14%) |
May 13, 2009 | 33.65 | 33.83 | 33.02 | 33.47 | 8,115,166 | -0.57(-1.67%) |
May 12, 2009 | 34.71 | 35.12 | 33.73 | 34.04 | 9,071,295 | -0.81(-2.33%) |
May 11, 2009 | 35.27 | 35.53 | 34.70 | 34.85 | 12,314,034 | -0.86(-2.42%) |
May 08, 2009 | 34.26 | 35.72 | 34.11 | 35.71 | 9,614,893 | +1.94(+5.75%) |
May 07, 2009 | 34.65 | 34.77 | 33.31 | 33.77 | 9,120,002 | -0.67(-1.95%) |
May 06, 2009 | 33.74 | 34.45 | 33.57 | 34.44 | 10,176,987 | +0.82(+2.43%) |
May 05, 2009 | 32.67 | 33.70 | 32.67 | 33.62 | 9,860,758 | +0.76(+2.30%) |
May 04, 2009 | 32.75 | 32.87 | 32.61 | 32.87 | 6,762,739 | +0.76(+2.35%) |
May 01, 2009 | 31.41 | 32.24 | 31.24 | 32.11 | 7,069,409 | +0.90(+2.90%) |
Apr 30, 2009 | 32.00 | 32.53 | 31.09 | 31.21 | 9,019,122 | -0.39(-1.23%) |
Apr 29, 2009 | 30.46 | 31.74 | 30.41 | 31.60 | 9,978,818 | +1.32(+4.38%) |
Apr 28, 2009 | 30.48 | 30.72 | 29.86 | 30.27 | 8,504,656 | -0.48(-1.57%) |
Apr 27, 2009 | 29.60 | 31.05 | 29.39 | 30.76 | 10,967,665 | +0.58(+1.94%) |
Apr 24, 2009 | 29.69 | 30.40 | 29.42 | 30.17 | 10,717,472 | +0.62(+2.08%) |
Apr 23, 2009 | 29.06 | 29.70 | 28.52 | 29.56 | 8,213,670 | +0.49(+1.69%) |
Apr 22, 2009 | 29.49 | 29.86 | 28.47 | 29.07 | 14,919,640 | +0.55(+1.91%) |
Apr 21, 2009 | 28.57 | 28.57 | 28.00 | 28.52 | 9,435,446 | +0.09(+0.33%) |
Apr 20, 2009 | 29.34 | 29.50 | 28.33 | 28.43 | 9,004,858 | -1.43(-4.80%) |
Apr 17, 2009 | 30.04 | 30.22 | 29.75 | 29.86 | 7,895,360 | -0.05(-0.18%) |
Apr 16, 2009 | 29.31 | 30.20 | 28.83 | 29.91 | 8,243,726 | +0.64(+2.18%) |
Apr 15, 2009 | 28.54 | 29.64 | 28.53 | 29.28 | 6,996,804 | +0.41(+1.43%) |
Apr 14, 2009 | 28.45 | 29.22 | 28.29 | 28.86 | 7,501,244 | -0.09(-0.30%) |
Apr 13, 2009 | 28.81 | 29.21 | 27.90 | 28.95 | 12,231,507 | -1.56(-5.11%) |
Apr 09, 2009 | 29.36 | 30.52 | 29.36 | 30.51 | 11,638,886 | +1.78(+6.18%) |
Apr 08, 2009 | 28.44 | 28.96 | 28.24 | 28.73 | 5,745,638 | +0.18(+0.63%) |
Apr 07, 2009 | 29.23 | 29.37 | 28.45 | 28.55 | 7,720,212 | -1.18(-3.98%) |
Apr 06, 2009 | 29.21 | 29.78 | 28.47 | 29.74 | 9,483,954 | +0.37(+1.25%) |
Apr 03, 2009 | 29.01 | 29.70 | 28.36 | 29.37 | 11,025,211 | +0.38(+1.32%) |
Apr 02, 2009 | 28.18 | 29.60 | 28.18 | 28.99 | 12,126,269 | +1.37(+4.97%) |
Apr 01, 2009 | 26.90 | 27.74 | 26.66 | 27.62 | 11,920,325 | -0.11(-0.39%) |
Mar 31, 2009 | 27.97 | 28.24 | 27.31 | 27.73 | 14,821,140 | +0.05(+0.17%) |
Mar 30, 2009 | 28.54 | 28.82 | 27.36 | 27.68 | 13,903,015 | -2.45(-8.12%) |
Mar 26, 2009 | 29.08 | 30.14 | 28.76 | 30.13 | 12,248,575 | +1.25(+4.32%) |
Mar 25, 2009 | 28.08 | 29.45 | 28.03 | 28.88 | 15,972,200 | +0.75(+2.66%) |
Mar 24, 2009 | 27.18 | 28.61 | 27.13 | 28.13 | 10,867,377 | +0.47(+1.69%) |
Mar 23, 2009 | 26.98 | 27.66 | 26.94 | 27.66 | 10,284,611 | +2.30(+9.06%) |
Mar 20, 2009 | 25.89 | 26.10 | 25.36 | 25.36 | 14,531,355 | -0.50(-1.93%) |
Mar 19, 2009 | 26.39 | 26.59 | 25.69 | 25.86 | 13,381,213 | -0.44(-1.66%) |
Mar 18, 2009 | 26.72 | 27.08 | 25.33 | 26.30 | 20,378,912 | -0.54(-2.00%) |
Mar 17, 2009 | 26.43 | 26.84 | 25.92 | 26.84 | 6,764,075 | +0.48(+1.80%) |
Mar 16, 2009 | 26.29 | 27.24 | 26.01 | 26.36 | 9,184,853 | +0.34(+1.29%) |
Mar 13, 2009 | 26.28 | 26.57 | 25.66 | 26.03 | 0 | -0.18(-0.68%) |
Mar 12, 2009 | 25.72 | 26.30 | 25.24 | 26.21 | 7,870,669 | +0.28(+1.08%) |
Mar 11, 2009 | 25.40 | 26.26 | 25.24 | 25.93 | 13,889,243 | +0.20(+0.79%) |
Mar 10, 2009 | 24.48 | 25.73 | 24.41 | 25.72 | 14,760,255 | +1.57(+6.48%) |
Mar 09, 2009 | 23.36 | 24.51 | 23.35 | 24.16 | 15,922,172 | +0.70(+2.99%) |
Mar 06, 2009 | 23.07 | 23.53 | 22.90 | 23.45 | 0 | +0.55(+2.42%) |
Mar 05, 2009 | 22.77 | 23.39 | 22.65 | 22.90 | 14,985,782 | -0.72(-3.04%) |
Mar 04, 2009 | 23.27 | 23.98 | 22.68 | 23.62 | 14,921,633 | +0.60(+2.61%) |