Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 35.89 | 36.20 | 35.42 | 36.15 | 5,974,127 | +0.35(+0.97%) |
May 28, 2009 | 35.61 | 36.02 | 34.97 | 35.81 | 6,211,966 | +0.32(+0.91%) |
May 27, 2009 | 36.67 | 36.81 | 35.43 | 35.48 | 7,745,181 | -1.18(-3.23%) |
May 26, 2009 | 35.43 | 36.77 | 35.04 | 36.67 | 6,538,364 | +1.17(+3.28%) |
May 22, 2009 | 35.98 | 36.08 | 35.45 | 35.50 | 5,960,244 | -0.30(-0.85%) |
May 21, 2009 | 36.38 | 36.53 | 35.47 | 35.81 | 7,456,850 | -1.04(-2.83%) |
May 20, 2009 | 37.42 | 37.79 | 36.81 | 36.85 | 5,901,659 | -0.18(-0.50%) |
May 19, 2009 | 37.08 | 37.35 | 36.56 | 37.03 | 6,532,300 | -0.14(-0.39%) |
May 18, 2009 | 36.60 | 37.24 | 36.47 | 37.18 | 6,730,444 | +0.82(+2.26%) |
May 15, 2009 | 36.26 | 36.88 | 36.10 | 36.36 | 7,562,847 | -0.01(-0.03%) |
May 14, 2009 | 35.89 | 36.60 | 35.80 | 36.37 | 7,393,143 | +0.63(+1.76%) |
May 13, 2009 | 36.65 | 36.84 | 35.53 | 35.74 | 9,048,106 | -1.63(-4.35%) |
May 12, 2009 | 37.30 | 37.54 | 36.63 | 37.37 | 6,504,223 | +0.26(+0.71%) |
May 11, 2009 | 37.29 | 37.40 | 36.85 | 37.10 | 6,206,860 | -0.62(-1.63%) |
May 08, 2009 | 37.17 | 37.81 | 37.16 | 37.72 | 8,615,703 | +0.97(+2.65%) |
May 07, 2009 | 37.04 | 37.39 | 36.39 | 36.75 | 8,965,246 | -0.38(-1.01%) |
May 06, 2009 | 36.87 | 37.26 | 36.30 | 37.12 | 8,072,307 | +0.45(+1.22%) |
May 05, 2009 | 36.67 | 36.88 | 36.27 | 36.68 | 6,854,166 | -0.03(-0.09%) |
May 04, 2009 | 36.34 | 36.88 | 36.16 | 36.71 | 7,200,855 | +0.38(+1.04%) |
May 01, 2009 | 36.13 | 36.39 | 35.77 | 36.33 | 6,504,878 | +0.18(+0.49%) |
Apr 30, 2009 | 36.52 | 37.02 | 35.78 | 36.16 | 8,532,186 | +0.05(+0.14%) |
Apr 29, 2009 | 35.78 | 36.37 | 35.64 | 36.11 | 7,363,374 | +0.61(+1.72%) |
Apr 28, 2009 | 35.65 | 36.20 | 35.34 | 35.50 | 7,252,916 | -0.50(-1.39%) |
Apr 27, 2009 | 35.43 | 36.49 | 35.39 | 36.00 | 11,845,031 | +0.22(+0.61%) |
Apr 24, 2009 | 34.06 | 35.79 | 33.73 | 35.78 | 18,386,262 | +1.75(+5.15%) |
Apr 23, 2009 | 33.42 | 34.10 | 32.77 | 34.03 | 9,894,559 | +0.72(+2.17%) |
Apr 22, 2009 | 33.03 | 34.12 | 32.80 | 33.31 | 9,389,255 | -0.11(-0.34%) |
Apr 21, 2009 | 32.80 | 33.55 | 32.64 | 33.42 | 8,059,535 | +0.80(+2.44%) |
Apr 20, 2009 | 33.51 | 33.58 | 32.41 | 32.62 | 7,482,898 | -1.16(-3.42%) |
Apr 17, 2009 | 34.54 | 34.54 | 33.67 | 33.78 | 10,579,661 | -0.60(-1.73%) |
Apr 16, 2009 | 33.80 | 34.52 | 33.39 | 34.37 | 9,137,295 | +0.65(+1.92%) |
Apr 15, 2009 | 33.13 | 33.92 | 32.86 | 33.73 | 7,213,204 | +0.50(+1.49%) |
Apr 14, 2009 | 33.22 | 33.62 | 32.95 | 33.23 | 7,382,879 | -0.26(-0.77%) |
Apr 13, 2009 | 33.13 | 33.74 | 32.67 | 33.49 | 7,306,188 | +0.14(+0.41%) |
Apr 09, 2009 | 33.02 | 33.71 | 33.02 | 33.35 | 9,166,528 | +1.10(+3.41%) |
Apr 08, 2009 | 31.97 | 32.50 | 31.76 | 32.25 | 6,514,661 | +0.36(+1.14%) |
Apr 07, 2009 | 32.33 | 32.40 | 31.81 | 31.89 | 6,468,882 | -0.80(-2.46%) |
Apr 06, 2009 | 32.64 | 32.77 | 32.15 | 32.69 | 6,189,622 | -0.02(-0.06%) |
Apr 03, 2009 | 32.79 | 32.95 | 32.17 | 32.71 | 7,855,680 | -0.01(-0.04%) |
Apr 02, 2009 | 32.38 | 33.21 | 32.27 | 32.72 | 11,089,477 | +0.93(+2.92%) |
Apr 01, 2009 | 30.73 | 31.93 | 30.58 | 31.79 | 9,197,073 | +0.58(+1.87%) |
Mar 31, 2009 | 30.83 | 31.73 | 30.61 | 31.21 | 11,443,353 | +0.67(+2.20%) |
Mar 30, 2009 | 31.21 | 31.35 | 30.18 | 30.54 | 7,642,483 | -1.49(-4.66%) |
Mar 26, 2009 | 30.98 | 32.09 | 30.78 | 32.03 | 11,627,931 | +1.26(+4.10%) |
Mar 25, 2009 | 30.66 | 31.86 | 29.97 | 30.77 | 12,500,582 | +0.45(+1.49%) |
Mar 24, 2009 | 30.41 | 31.05 | 30.17 | 30.32 | 7,911,510 | -0.64(-2.07%) |
Mar 23, 2009 | 30.08 | 31.01 | 30.05 | 30.96 | 11,520,889 | +2.13(+7.38%) |
Mar 20, 2009 | 29.73 | 29.87 | 28.62 | 28.83 | 13,502,346 | -0.97(-3.24%) |
Mar 19, 2009 | 30.80 | 30.88 | 29.58 | 29.80 | 11,141,563 | -1.09(-3.52%) |
Mar 18, 2009 | 30.30 | 31.23 | 29.93 | 30.88 | 9,947,555 | +0.28(+0.90%) |
Mar 17, 2009 | 29.77 | 30.62 | 29.77 | 30.61 | 7,929,767 | +0.81(+2.72%) |
Mar 16, 2009 | 30.43 | 30.51 | 29.72 | 29.80 | 8,231,909 | -0.33(-1.10%) |
Mar 13, 2009 | 30.33 | 30.44 | 29.70 | 30.13 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 29.53 | 30.14 | 28.95 | 30.13 | 9,879,552 | +0.75(+2.56%) |
Mar 11, 2009 | 28.17 | 29.61 | 28.17 | 29.38 | 13,119,753 | +0.82(+2.88%) |
Mar 10, 2009 | 26.43 | 28.59 | 26.24 | 28.55 | 17,045,816 | +2.15(+8.13%) |
Mar 09, 2009 | 25.93 | 26.65 | 25.86 | 26.41 | 11,390,981 | +0.15(+0.57%) |
Mar 06, 2009 | 26.89 | 27.17 | 25.65 | 26.26 | 0 | -0.43(-1.60%) |
Mar 05, 2009 | 27.32 | 27.64 | 26.39 | 26.68 | 13,094,943 | -1.45(-5.15%) |
Mar 04, 2009 | 27.54 | 28.52 | 27.37 | 28.13 | 14,402,444 | +1.25(+4.65%) |