Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 30.57 | 31.79 | 30.55 | 31.79 | 9,590,015 | +1.32(+4.35%) |
May 28, 2009 | 31.02 | 31.38 | 30.37 | 30.47 | 9,538,081 | -0.46(-1.49%) |
May 27, 2009 | 31.85 | 32.01 | 30.82 | 30.93 | 7,218,000 | -0.86(-2.72%) |
May 26, 2009 | 30.60 | 31.95 | 30.56 | 31.79 | 7,885,535 | +0.93(+3.00%) |
May 22, 2009 | 30.95 | 31.25 | 30.21 | 30.87 | 9,802,082 | +0.10(+0.32%) |
May 21, 2009 | 31.99 | 31.99 | 30.67 | 30.77 | 11,471,327 | -1.47(-4.57%) |
May 20, 2009 | 32.88 | 33.04 | 32.19 | 32.24 | 8,256,995 | +0.02(+0.08%) |
May 19, 2009 | 32.88 | 33.20 | 32.18 | 32.22 | 9,361,324 | -0.61(-1.86%) |
May 18, 2009 | 32.36 | 33.06 | 32.36 | 32.83 | 8,209,351 | +0.50(+1.56%) |
May 15, 2009 | 32.36 | 33.26 | 32.20 | 32.32 | 8,597,184 | -0.17(-0.52%) |
May 14, 2009 | 32.52 | 32.93 | 32.25 | 32.49 | 7,057,110 | +0.19(+0.58%) |
May 13, 2009 | 33.18 | 33.18 | 32.01 | 32.30 | 11,049,154 | -1.37(-4.08%) |
May 12, 2009 | 34.52 | 34.66 | 33.20 | 33.68 | 10,820,809 | -0.73(-2.13%) |
May 11, 2009 | 34.90 | 35.04 | 34.26 | 34.41 | 7,221,385 | -1.10(-3.11%) |
May 08, 2009 | 34.84 | 35.68 | 34.76 | 35.51 | 11,415,654 | +1.41(+4.13%) |
May 07, 2009 | 34.63 | 35.08 | 34.04 | 34.11 | 12,521,006 | -0.31(-0.89%) |
May 06, 2009 | 34.21 | 34.41 | 33.65 | 34.41 | 7,909,541 | +0.42(+1.23%) |
May 05, 2009 | 33.29 | 34.00 | 33.29 | 33.99 | 7,623,564 | +0.63(+1.90%) |
May 04, 2009 | 33.30 | 33.41 | 33.13 | 33.36 | 8,082,937 | +1.52(+4.76%) |
May 01, 2009 | 32.11 | 32.42 | 31.56 | 31.84 | 6,126,168 | -0.42(-1.30%) |
Apr 30, 2009 | 32.28 | 32.62 | 32.06 | 32.26 | 8,067,240 | +0.34(+1.06%) |
Apr 29, 2009 | 31.63 | 32.31 | 31.58 | 31.92 | 7,230,545 | +0.46(+1.47%) |
Apr 28, 2009 | 31.42 | 31.84 | 31.20 | 31.46 | 7,084,400 | -0.10(-0.33%) |
Apr 27, 2009 | 32.41 | 32.41 | 31.37 | 31.56 | 9,472,424 | -1.28(-3.89%) |
Apr 24, 2009 | 32.67 | 33.31 | 32.38 | 32.84 | 9,824,756 | -0.03(-0.09%) |
Apr 23, 2009 | 32.61 | 33.11 | 31.19 | 32.87 | 20,503,684 | -0.88(-2.59%) |
Apr 22, 2009 | 33.75 | 35.29 | 33.57 | 33.75 | 12,387,474 | -0.39(-1.14%) |
Apr 21, 2009 | 32.53 | 34.28 | 32.51 | 34.13 | 10,129,890 | +1.37(+4.18%) |
Apr 20, 2009 | 33.19 | 33.19 | 32.48 | 32.77 | 9,664,630 | -0.92(-2.73%) |
Apr 17, 2009 | 34.45 | 34.60 | 33.17 | 33.68 | 13,462,523 | -0.78(-2.27%) |
Apr 16, 2009 | 33.63 | 34.60 | 33.16 | 34.47 | 9,498,187 | +1.03(+3.08%) |
Apr 15, 2009 | 32.71 | 33.47 | 32.68 | 33.44 | 7,843,295 | +0.51(+1.53%) |
Apr 14, 2009 | 32.64 | 33.27 | 32.38 | 32.93 | 7,609,301 | +0.00(+0.00%) |
Apr 13, 2009 | 32.63 | 33.25 | 32.51 | 32.93 | 5,787,497 | -0.04(-0.11%) |
Apr 09, 2009 | 32.74 | 33.46 | 32.48 | 32.97 | 10,632,008 | +0.80(+2.47%) |
Apr 08, 2009 | 31.80 | 32.21 | 31.38 | 32.17 | 6,825,443 | +0.57(+1.79%) |
Apr 07, 2009 | 31.92 | 32.01 | 31.45 | 31.61 | 8,382,309 | -0.80(-2.47%) |
Apr 06, 2009 | 32.16 | 32.50 | 31.78 | 32.41 | 9,165,858 | -0.10(-0.32%) |
Apr 03, 2009 | 32.01 | 32.56 | 31.90 | 32.51 | 11,017,784 | +0.23(+0.73%) |
Apr 02, 2009 | 31.45 | 33.05 | 31.13 | 32.28 | 17,593,660 | +1.42(+4.59%) |
Apr 01, 2009 | 30.01 | 31.03 | 30.01 | 30.86 | 10,133,258 | +0.52(+1.73%) |
Mar 31, 2009 | 30.18 | 30.77 | 29.46 | 30.34 | 12,897,117 | +0.38(+1.25%) |
Mar 30, 2009 | 30.31 | 30.47 | 29.59 | 29.96 | 10,387,609 | -1.14(-3.67%) |
Mar 26, 2009 | 29.75 | 31.15 | 29.75 | 31.10 | 14,776,041 | +1.47(+4.97%) |
Mar 25, 2009 | 29.40 | 30.32 | 28.93 | 29.63 | 14,938,840 | +0.51(+1.76%) |
Mar 24, 2009 | 29.12 | 29.87 | 28.89 | 29.12 | 9,695,889 | -0.18(-0.63%) |
Mar 23, 2009 | 28.24 | 29.36 | 28.21 | 29.30 | 10,334,570 | +1.74(+6.33%) |
Mar 20, 2009 | 28.38 | 28.59 | 27.48 | 27.56 | 14,531,309 | -0.70(-2.47%) |
Mar 19, 2009 | 28.93 | 29.09 | 28.24 | 28.25 | 11,684,947 | -0.42(-1.46%) |
Mar 18, 2009 | 28.15 | 29.18 | 27.46 | 28.67 | 13,924,613 | +0.17(+0.61%) |
Mar 17, 2009 | 27.54 | 28.52 | 27.24 | 28.50 | 10,461,935 | +0.93(+3.38%) |
Mar 16, 2009 | 26.85 | 28.14 | 26.84 | 27.57 | 15,099,883 | +1.01(+3.81%) |
Mar 13, 2009 | 26.89 | 26.93 | 26.24 | 26.56 | 0 | -0.11(-0.42%) |
Mar 12, 2009 | 26.23 | 26.71 | 25.73 | 26.67 | 10,745,610 | +0.35(+1.31%) |
Mar 11, 2009 | 25.57 | 26.58 | 25.33 | 26.32 | 15,771,287 | +0.92(+3.61%) |
Mar 10, 2009 | 24.04 | 25.51 | 23.91 | 25.41 | 16,232,609 | +1.80(+7.62%) |
Mar 09, 2009 | 24.06 | 24.28 | 23.42 | 23.61 | 12,054,281 | -0.67(-2.74%) |
Mar 06, 2009 | 24.82 | 25.43 | 23.69 | 24.27 | 0 | -0.36(-1.48%) |
Mar 05, 2009 | 24.70 | 24.70 | 24.02 | 24.64 | 21,790,330 | -0.45(-1.79%) |
Mar 04, 2009 | 24.04 | 25.37 | 23.87 | 25.09 | 14,316,366 | +1.12(+4.65%) |