Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 31.19 | 32.44 | 31.17 | 32.44 | 9,398,859 | +1.35(+4.35%) |
May 28, 2009 | 31.65 | 32.01 | 30.99 | 31.09 | 9,347,960 | -0.47(-1.49%) |
May 27, 2009 | 32.50 | 32.66 | 31.44 | 31.56 | 7,074,126 | -0.88(-2.72%) |
May 26, 2009 | 31.22 | 32.60 | 31.18 | 32.44 | 7,728,354 | +0.95(+3.00%) |
May 22, 2009 | 31.58 | 31.89 | 30.82 | 31.49 | 9,606,699 | +0.10(+0.32%) |
May 21, 2009 | 32.64 | 32.64 | 31.30 | 31.39 | 11,242,672 | -1.50(-4.57%) |
May 20, 2009 | 33.55 | 33.71 | 32.85 | 32.90 | 8,092,410 | +0.03(+0.08%) |
May 19, 2009 | 33.55 | 33.87 | 32.83 | 32.87 | 9,174,727 | -0.62(-1.86%) |
May 18, 2009 | 33.02 | 33.73 | 33.02 | 33.49 | 8,045,715 | +0.51(+1.56%) |
May 15, 2009 | 33.02 | 33.94 | 32.86 | 32.98 | 8,425,818 | -0.17(-0.52%) |
May 14, 2009 | 33.18 | 33.60 | 32.90 | 33.15 | 6,916,442 | -0.10(-0.29%) |
May 13, 2009 | 34.15 | 34.15 | 32.94 | 33.25 | 10,735,938 | -1.41(-4.08%) |
May 12, 2009 | 35.53 | 35.67 | 34.17 | 34.66 | 10,514,066 | -0.75(-2.13%) |
May 11, 2009 | 35.92 | 36.06 | 35.26 | 35.41 | 7,016,676 | -1.14(-3.11%) |
May 08, 2009 | 35.86 | 36.72 | 35.78 | 36.55 | 11,092,048 | +1.45(+4.13%) |
May 07, 2009 | 35.64 | 36.11 | 35.04 | 35.10 | 12,166,066 | -0.31(-0.89%) |
May 06, 2009 | 35.21 | 35.41 | 34.63 | 35.41 | 7,685,325 | +0.43(+1.23%) |
May 05, 2009 | 34.26 | 34.99 | 34.26 | 34.98 | 7,407,454 | +0.65(+1.90%) |
May 04, 2009 | 34.27 | 34.38 | 34.10 | 34.33 | 7,853,806 | +1.56(+4.76%) |
May 01, 2009 | 33.05 | 33.37 | 32.48 | 32.77 | 5,952,506 | -0.43(-1.30%) |
Apr 30, 2009 | 33.23 | 33.57 | 32.99 | 33.20 | 7,838,553 | +0.35(+1.06%) |
Apr 29, 2009 | 32.55 | 33.25 | 32.50 | 32.85 | 7,025,577 | +0.48(+1.47%) |
Apr 28, 2009 | 32.33 | 32.77 | 32.11 | 32.38 | 6,883,575 | -0.11(-0.33%) |
Apr 27, 2009 | 33.35 | 33.35 | 32.29 | 32.48 | 9,203,904 | -1.31(-3.88%) |
Apr 24, 2009 | 33.63 | 34.28 | 33.32 | 33.80 | 9,546,249 | -0.03(-0.09%) |
Apr 23, 2009 | 33.56 | 34.08 | 32.10 | 33.83 | 19,922,456 | -0.90(-2.59%) |
Apr 22, 2009 | 34.73 | 36.32 | 34.55 | 34.73 | 12,036,319 | -0.40(-1.14%) |
Apr 21, 2009 | 33.48 | 35.28 | 33.46 | 35.13 | 9,842,732 | +1.41(+4.18%) |
Apr 20, 2009 | 34.16 | 34.16 | 33.42 | 33.72 | 9,390,662 | -0.95(-2.73%) |
Apr 17, 2009 | 35.45 | 35.61 | 34.14 | 34.67 | 13,080,894 | -0.81(-2.27%) |
Apr 16, 2009 | 34.62 | 35.61 | 34.13 | 35.47 | 9,228,937 | +1.06(+3.08%) |
Apr 15, 2009 | 33.66 | 34.45 | 33.63 | 34.41 | 7,620,957 | +0.52(+1.53%) |
Apr 14, 2009 | 33.59 | 34.24 | 33.32 | 33.89 | 7,393,596 | +0.00(+0.00%) |
Apr 13, 2009 | 33.58 | 34.22 | 33.46 | 33.89 | 5,623,435 | -0.04(-0.11%) |
Apr 09, 2009 | 33.70 | 34.44 | 33.43 | 33.93 | 10,330,617 | +0.82(+2.47%) |
Apr 08, 2009 | 32.73 | 33.15 | 32.30 | 33.11 | 6,631,958 | +0.58(+1.79%) |
Apr 07, 2009 | 32.85 | 32.95 | 32.36 | 32.53 | 8,144,692 | -0.82(-2.47%) |
Apr 06, 2009 | 33.09 | 33.45 | 32.71 | 33.35 | 8,906,028 | -0.11(-0.32%) |
Apr 03, 2009 | 32.94 | 33.51 | 32.83 | 33.46 | 10,705,457 | +0.24(+0.73%) |
Apr 02, 2009 | 32.37 | 34.01 | 32.04 | 33.22 | 17,094,922 | +1.46(+4.59%) |
Apr 01, 2009 | 30.89 | 31.93 | 30.89 | 31.76 | 9,846,005 | +0.54(+1.73%) |
Mar 31, 2009 | 31.06 | 31.67 | 30.32 | 31.22 | 12,531,515 | +0.39(+1.26%) |
Mar 30, 2009 | 31.20 | 31.36 | 30.45 | 30.84 | 10,093,146 | -1.17(-3.67%) |
Mar 26, 2009 | 30.61 | 32.06 | 30.61 | 32.01 | 14,357,176 | +1.52(+4.97%) |
Mar 25, 2009 | 30.26 | 31.20 | 29.77 | 30.49 | 14,515,361 | +0.53(+1.76%) |
Mar 24, 2009 | 29.97 | 30.74 | 29.73 | 29.97 | 9,421,034 | -0.19(-0.63%) |
Mar 23, 2009 | 29.06 | 30.22 | 29.03 | 30.16 | 10,041,610 | +1.80(+6.33%) |
Mar 20, 2009 | 29.21 | 29.43 | 28.28 | 28.36 | 14,119,382 | -0.72(-2.47%) |
Mar 19, 2009 | 29.78 | 29.94 | 29.06 | 29.08 | 11,353,708 | -0.43(-1.46%) |
Mar 18, 2009 | 28.97 | 30.03 | 28.26 | 29.51 | 13,529,884 | +0.18(+0.61%) |
Mar 17, 2009 | 28.34 | 29.36 | 28.03 | 29.33 | 10,165,365 | +0.96(+3.38%) |
Mar 16, 2009 | 27.63 | 28.96 | 27.63 | 28.37 | 14,671,838 | +1.04(+3.81%) |
Mar 13, 2009 | 27.68 | 27.71 | 27.01 | 27.33 | 0 | -0.11(-0.42%) |
Mar 12, 2009 | 26.99 | 27.49 | 26.48 | 27.45 | 10,440,999 | +0.36(+1.31%) |
Mar 11, 2009 | 26.32 | 27.35 | 26.06 | 27.09 | 15,324,210 | +0.95(+3.61%) |
Mar 10, 2009 | 24.74 | 26.26 | 24.61 | 26.15 | 15,772,455 | +1.85(+7.62%) |
Mar 09, 2009 | 24.76 | 24.99 | 24.10 | 24.30 | 11,712,572 | -0.69(-2.74%) |
Mar 06, 2009 | 25.54 | 26.17 | 24.38 | 24.98 | 0 | -0.37(-1.48%) |
Mar 05, 2009 | 25.42 | 25.42 | 24.72 | 25.35 | 21,172,628 | -0.46(-1.79%) |
Mar 04, 2009 | 24.75 | 26.11 | 24.56 | 25.82 | 13,910,532 | +1.15(+4.65%) |