Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 34.36 | 34.40 | 33.63 | 33.91 | 23,178,164 | -0.42(-1.24%) |
May 28, 2009 | 34.12 | 34.39 | 33.37 | 34.34 | 25,441,234 | +0.53(+1.56%) |
May 27, 2009 | 35.08 | 35.11 | 33.68 | 33.81 | 22,203,854 | -1.31(-3.72%) |
May 26, 2009 | 34.57 | 35.32 | 34.39 | 35.11 | 16,722,408 | +0.49(+1.41%) |
May 22, 2009 | 34.65 | 35.09 | 34.58 | 34.62 | 10,361,011 | +0.01(+0.02%) |
May 21, 2009 | 34.92 | 34.92 | 34.29 | 34.62 | 17,193,102 | -0.65(-1.85%) |
May 20, 2009 | 35.09 | 35.76 | 34.97 | 35.27 | 24,450,100 | +0.70(+2.02%) |
May 19, 2009 | 34.32 | 34.94 | 34.13 | 34.57 | 23,302,870 | +0.28(+0.82%) |
May 18, 2009 | 33.29 | 34.35 | 33.25 | 34.29 | 21,542,974 | +1.21(+3.65%) |
May 15, 2009 | 33.58 | 33.58 | 32.89 | 33.08 | 21,626,044 | -0.08(-0.26%) |
May 14, 2009 | 33.31 | 33.72 | 33.14 | 33.17 | 17,009,150 | -0.10(-0.31%) |
May 13, 2009 | 32.99 | 33.44 | 32.72 | 33.27 | 17,213,054 | +0.01(+0.04%) |
May 12, 2009 | 32.91 | 33.53 | 32.65 | 33.26 | 21,103,262 | +0.37(+1.13%) |
May 11, 2009 | 33.57 | 33.66 | 32.80 | 32.89 | 21,283,616 | -0.78(-2.33%) |
May 08, 2009 | 33.95 | 34.08 | 33.42 | 33.67 | 20,548,972 | +0.26(+0.77%) |
May 07, 2009 | 33.30 | 34.08 | 33.05 | 33.41 | 21,010,168 | +0.22(+0.66%) |
May 06, 2009 | 32.65 | 33.21 | 32.58 | 33.19 | 22,869,680 | +0.69(+2.11%) |
May 05, 2009 | 33.14 | 33.29 | 32.33 | 32.51 | 18,837,108 | -0.78(-2.35%) |
May 04, 2009 | 33.13 | 33.32 | 33.10 | 33.29 | 19,336,260 | +0.97(+3.01%) |
May 01, 2009 | 32.39 | 32.48 | 31.70 | 32.32 | 18,208,070 | +0.04(+0.12%) |
Apr 30, 2009 | 32.80 | 32.80 | 31.50 | 32.28 | 37,616,108 | -0.52(-1.59%) |
Apr 29, 2009 | 32.59 | 33.28 | 32.53 | 32.80 | 17,458,518 | +0.18(+0.54%) |
Apr 28, 2009 | 32.48 | 32.76 | 32.16 | 32.63 | 13,791,299 | +0.00(+0.00%) |
Apr 27, 2009 | 32.04 | 32.91 | 32.04 | 32.63 | 14,703,161 | +0.30(+0.93%) |
Apr 24, 2009 | 32.32 | 32.57 | 31.92 | 32.33 | 17,343,692 | +0.12(+0.39%) |
Apr 23, 2009 | 32.54 | 32.54 | 31.83 | 32.20 | 18,163,092 | -0.18(-0.56%) |
Apr 22, 2009 | 33.27 | 33.27 | 32.35 | 32.39 | 20,500,524 | -1.10(-3.28%) |
Apr 21, 2009 | 33.18 | 33.74 | 32.32 | 33.48 | 19,303,874 | +0.36(+1.08%) |
Apr 20, 2009 | 33.67 | 33.93 | 33.05 | 33.12 | 23,654,266 | -0.61(-1.80%) |
Apr 17, 2009 | 33.40 | 33.93 | 33.18 | 33.73 | 33,177,352 | +0.80(+2.44%) |
Apr 16, 2009 | 32.12 | 33.13 | 32.07 | 32.93 | 25,015,192 | +1.10(+3.45%) |
Apr 15, 2009 | 31.13 | 31.90 | 31.11 | 31.83 | 21,719,844 | +0.98(+3.17%) |
Apr 14, 2009 | 31.33 | 31.36 | 30.67 | 30.85 | 23,120,516 | -0.52(-1.64%) |
Apr 13, 2009 | 31.92 | 32.01 | 31.31 | 31.37 | 19,770,438 | -0.75(-2.34%) |
Apr 09, 2009 | 32.10 | 32.18 | 31.58 | 32.12 | 22,615,648 | +0.47(+1.49%) |
Apr 08, 2009 | 31.86 | 31.99 | 31.26 | 31.65 | 14,449,176 | -0.14(-0.43%) |
Apr 07, 2009 | 32.27 | 32.27 | 31.69 | 31.78 | 15,011,223 | -0.63(-1.95%) |
Apr 06, 2009 | 32.29 | 32.63 | 31.93 | 32.42 | 15,844,614 | +0.01(+0.04%) |
Apr 03, 2009 | 32.35 | 32.48 | 31.81 | 32.40 | 22,667,398 | +0.14(+0.42%) |
Apr 02, 2009 | 31.81 | 32.84 | 31.81 | 32.27 | 28,058,908 | +0.79(+2.51%) |
Apr 01, 2009 | 30.52 | 31.65 | 30.22 | 31.48 | 26,196,216 | +0.73(+2.38%) |
Mar 31, 2009 | 31.05 | 31.23 | 30.66 | 30.75 | 21,208,266 | -0.12(-0.40%) |
Mar 30, 2009 | 31.37 | 31.41 | 30.41 | 30.87 | 19,524,188 | -0.97(-3.04%) |
Mar 26, 2009 | 31.52 | 31.87 | 31.02 | 31.84 | 24,897,556 | +0.46(+1.46%) |
Mar 25, 2009 | 31.14 | 31.73 | 30.82 | 31.38 | 23,395,884 | +0.65(+2.10%) |
Mar 24, 2009 | 30.96 | 31.48 | 30.62 | 30.73 | 18,621,806 | -0.44(-1.40%) |
Mar 23, 2009 | 30.67 | 31.21 | 30.52 | 31.17 | 24,932,718 | +1.40(+4.72%) |
Mar 20, 2009 | 30.39 | 30.65 | 29.72 | 29.77 | 39,148,420 | -0.60(-1.97%) |
Mar 19, 2009 | 31.50 | 31.61 | 30.17 | 30.37 | 24,764,698 | -0.99(-3.15%) |
Mar 18, 2009 | 31.18 | 31.82 | 30.68 | 31.35 | 25,589,888 | +0.03(+0.08%) |
Mar 17, 2009 | 31.31 | 31.43 | 30.96 | 31.33 | 17,584,486 | +0.10(+0.33%) |
Mar 16, 2009 | 30.93 | 31.61 | 30.80 | 31.22 | 23,252,010 | +0.57(+1.85%) |
Mar 13, 2009 | 30.10 | 30.74 | 29.81 | 30.66 | 0 | +0.76(+2.56%) |
Mar 12, 2009 | 29.31 | 29.97 | 29.07 | 29.89 | 21,005,824 | +0.46(+1.58%) |
Mar 11, 2009 | 29.77 | 29.86 | 29.23 | 29.43 | 20,516,578 | -0.07(-0.22%) |
Mar 10, 2009 | 29.06 | 29.51 | 28.97 | 29.49 | 31,605,000 | +0.65(+2.24%) |
Mar 09, 2009 | 29.58 | 29.77 | 28.68 | 28.85 | 25,925,406 | -1.00(-3.35%) |
Mar 06, 2009 | 29.95 | 30.42 | 29.14 | 29.85 | 0 | +0.20(+0.68%) |
Mar 05, 2009 | 30.33 | 30.56 | 29.34 | 29.64 | 29,817,832 | -1.25(-4.04%) |
Mar 04, 2009 | 30.64 | 31.34 | 30.47 | 30.89 | 24,047,124 | +0.23(+0.77%) |