Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 30.00 | 30.23 | 29.39 | 30.19 | 22,818,360 | +0.44(+1.49%) |
May 28, 2009 | 29.71 | 29.92 | 28.93 | 29.75 | 20,049,912 | +0.36(+1.23%) |
May 27, 2009 | 29.92 | 30.26 | 29.23 | 29.39 | 30,578,424 | -0.60(-1.99%) |
May 26, 2009 | 28.21 | 30.17 | 28.20 | 29.99 | 29,165,772 | +1.37(+4.79%) |
May 22, 2009 | 28.85 | 29.15 | 28.54 | 28.61 | 16,572,254 | -0.26(-0.91%) |
May 21, 2009 | 29.08 | 29.49 | 28.39 | 28.88 | 23,985,160 | -0.61(-2.07%) |
May 20, 2009 | 29.49 | 29.92 | 28.95 | 29.49 | 20,356,274 | +0.16(+0.54%) |
May 19, 2009 | 28.92 | 29.62 | 28.57 | 29.33 | 21,008,758 | +0.24(+0.83%) |
May 18, 2009 | 28.45 | 29.22 | 28.35 | 29.08 | 23,100,510 | +0.88(+3.12%) |
May 15, 2009 | 27.95 | 28.51 | 27.84 | 28.21 | 21,614,912 | +0.13(+0.47%) |
May 14, 2009 | 27.85 | 28.30 | 27.73 | 28.07 | 20,080,440 | +0.42(+1.53%) |
May 13, 2009 | 28.09 | 28.18 | 27.60 | 27.65 | 27,627,712 | -0.70(-2.47%) |
May 12, 2009 | 29.06 | 29.26 | 28.00 | 28.35 | 24,248,386 | -0.69(-2.36%) |
May 11, 2009 | 28.81 | 29.45 | 28.27 | 29.04 | 18,327,262 | +0.09(+0.31%) |
May 08, 2009 | 29.67 | 29.86 | 28.62 | 28.95 | 27,820,970 | -0.38(-1.30%) |
May 07, 2009 | 30.30 | 30.60 | 28.89 | 29.33 | 28,857,840 | -0.96(-3.18%) |
May 06, 2009 | 30.40 | 30.62 | 29.66 | 30.29 | 24,245,010 | +0.17(+0.55%) |
May 05, 2009 | 30.12 | 30.19 | 29.56 | 30.12 | 22,584,984 | +0.10(+0.32%) |
May 04, 2009 | 29.76 | 30.44 | 29.67 | 30.03 | 23,259,970 | +0.48(+1.62%) |
May 01, 2009 | 29.31 | 29.62 | 28.74 | 29.55 | 20,719,512 | +0.24(+0.80%) |
Apr 30, 2009 | 30.02 | 30.17 | 28.90 | 29.31 | 32,802,346 | -0.53(-1.76%) |
Apr 29, 2009 | 29.49 | 30.17 | 29.09 | 29.84 | 25,889,472 | +0.58(+1.99%) |
Apr 28, 2009 | 29.53 | 30.15 | 29.14 | 29.26 | 25,345,702 | -0.64(-2.15%) |
Apr 27, 2009 | 29.33 | 30.89 | 29.30 | 29.90 | 55,123,856 | +1.25(+4.38%) |
Apr 24, 2009 | 28.29 | 28.83 | 27.71 | 28.65 | 27,347,398 | +0.44(+1.55%) |
Apr 23, 2009 | 28.48 | 28.58 | 27.51 | 28.21 | 32,196,160 | +0.42(+1.52%) |
Apr 22, 2009 | 27.71 | 28.47 | 27.60 | 27.79 | 35,975,460 | -0.10(-0.37%) |
Apr 21, 2009 | 27.44 | 27.94 | 27.21 | 27.89 | 26,492,932 | +0.44(+1.61%) |
Apr 20, 2009 | 27.78 | 28.02 | 27.20 | 27.45 | 26,006,210 | -0.94(-3.29%) |
Apr 17, 2009 | 28.82 | 28.93 | 28.22 | 28.39 | 29,852,238 | -0.46(-1.58%) |
Apr 16, 2009 | 28.54 | 28.89 | 28.23 | 28.84 | 27,512,850 | +0.51(+1.81%) |
Apr 15, 2009 | 27.93 | 28.36 | 27.79 | 28.33 | 22,290,958 | +0.07(+0.25%) |
Apr 14, 2009 | 28.25 | 28.51 | 27.98 | 28.26 | 22,868,882 | -0.06(-0.20%) |
Apr 13, 2009 | 28.36 | 28.50 | 28.07 | 28.32 | 18,886,566 | -0.53(-1.85%) |
Apr 09, 2009 | 28.24 | 29.09 | 28.18 | 28.85 | 30,366,044 | +0.99(+3.56%) |
Apr 08, 2009 | 27.63 | 28.06 | 27.38 | 27.86 | 23,709,006 | +0.60(+2.19%) |
Apr 07, 2009 | 27.80 | 27.89 | 27.02 | 27.26 | 23,116,798 | -0.90(-3.20%) |
Apr 06, 2009 | 28.02 | 28.18 | 27.48 | 28.16 | 24,366,686 | -0.37(-1.29%) |
Apr 03, 2009 | 28.73 | 28.73 | 28.14 | 28.53 | 26,526,564 | -0.08(-0.29%) |
Apr 02, 2009 | 27.67 | 28.77 | 27.51 | 28.61 | 49,803,596 | +1.13(+4.11%) |
Apr 01, 2009 | 26.51 | 27.54 | 26.36 | 27.48 | 29,354,868 | +0.53(+1.98%) |
Mar 31, 2009 | 26.66 | 27.44 | 26.49 | 26.95 | 39,978,016 | +0.72(+2.75%) |
Mar 30, 2009 | 26.41 | 26.72 | 25.85 | 26.23 | 26,350,654 | -1.16(-4.22%) |
Mar 26, 2009 | 26.86 | 27.50 | 26.81 | 27.39 | 34,167,904 | +0.72(+2.70%) |
Mar 25, 2009 | 26.41 | 27.00 | 25.88 | 26.67 | 35,250,392 | +0.33(+1.24%) |
Mar 24, 2009 | 26.63 | 26.72 | 26.15 | 26.34 | 26,089,426 | -0.55(-2.04%) |
Mar 23, 2009 | 26.20 | 27.03 | 25.97 | 26.89 | 32,443,486 | +1.22(+4.75%) |
Mar 20, 2009 | 26.08 | 26.36 | 25.39 | 25.67 | 40,399,740 | -0.40(-1.54%) |
Mar 19, 2009 | 26.36 | 26.52 | 25.91 | 26.07 | 36,332,808 | -0.21(-0.82%) |
Mar 18, 2009 | 25.46 | 26.74 | 25.44 | 26.29 | 38,097,184 | +0.44(+1.72%) |
Mar 17, 2009 | 25.14 | 25.88 | 24.93 | 25.84 | 29,441,624 | +1.02(+4.10%) |
Mar 16, 2009 | 25.55 | 25.60 | 24.76 | 24.82 | 22,354,026 | -0.63(-2.48%) |
Mar 13, 2009 | 25.37 | 25.51 | 24.88 | 25.46 | 25,588,272 | -0.03(-0.11%) |
Mar 12, 2009 | 24.55 | 25.61 | 24.47 | 25.48 | 39,419,544 | +1.00(+4.07%) |
Mar 11, 2009 | 24.53 | 24.76 | 23.93 | 24.49 | 34,155,912 | -0.01(-0.03%) |
Mar 10, 2009 | 23.20 | 24.51 | 23.11 | 24.49 | 48,278,260 | +1.63(+7.15%) |
Mar 09, 2009 | 23.07 | 23.95 | 22.74 | 22.86 | 32,981,868 | -0.44(-1.87%) |
Mar 06, 2009 | 24.06 | 24.29 | 22.63 | 23.29 | 48,232,600 | -0.69(-2.89%) |
Mar 05, 2009 | 23.93 | 24.55 | 23.90 | 23.99 | 39,374,424 | -0.08(-0.32%) |
Mar 04, 2009 | 23.64 | 24.42 | 23.47 | 24.06 | 37,286,708 | +1.35(+5.95%) |