Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 32.72 | 33.05 | 32.38 | 33.05 | 1,206,798 | +0.60(+1.86%) |
May 28, 2009 | 32.33 | 32.62 | 31.85 | 32.45 | 1,516,587 | +0.41(+1.29%) |
May 27, 2009 | 32.63 | 32.75 | 31.98 | 32.04 | 1,600,324 | -0.58(-1.78%) |
May 26, 2009 | 31.73 | 32.71 | 31.61 | 32.62 | 1,337,981 | +0.73(+2.28%) |
May 22, 2009 | 32.04 | 32.22 | 31.81 | 31.89 | 1,597,870 | -0.11(-0.33%) |
May 21, 2009 | 32.11 | 32.17 | 31.66 | 32.00 | 1,350,808 | -0.43(-1.32%) |
May 20, 2009 | 32.88 | 33.14 | 32.37 | 32.43 | 2,006,840 | -0.21(-0.66%) |
May 19, 2009 | 32.75 | 32.91 | 32.60 | 32.64 | 1,200,750 | -0.06(-0.19%) |
May 18, 2009 | 32.20 | 32.74 | 32.14 | 32.70 | 1,481,795 | +0.84(+2.64%) |
May 15, 2009 | 32.07 | 32.29 | 31.70 | 31.86 | 2,943,577 | -0.24(-0.76%) |
May 14, 2009 | 31.88 | 32.31 | 31.84 | 32.10 | 1,777,507 | +0.18(+0.57%) |
May 13, 2009 | 32.14 | 32.28 | 31.83 | 31.92 | 1,809,617 | -0.64(-1.97%) |
May 12, 2009 | 32.59 | 32.78 | 32.19 | 32.56 | 1,547,277 | +0.02(+0.07%) |
May 11, 2009 | 32.63 | 32.82 | 32.47 | 32.54 | 2,884,957 | -0.43(-1.30%) |
May 08, 2009 | 32.87 | 33.14 | 32.56 | 32.97 | 1,552,196 | +0.52(+1.60%) |
May 07, 2009 | 33.23 | 33.24 | 32.22 | 32.45 | 2,345,452 | -0.25(-0.77%) |
May 06, 2009 | 32.66 | 32.85 | 32.28 | 32.70 | 2,975,916 | +0.52(+1.62%) |
May 05, 2009 | 32.27 | 32.33 | 31.98 | 32.18 | 2,295,685 | -0.11(-0.36%) |
May 04, 2009 | 31.72 | 32.30 | 31.52 | 32.30 | 2,053,912 | +0.98(+3.12%) |
May 01, 2009 | 31.29 | 31.39 | 30.93 | 31.32 | 1,575,098 | +0.18(+0.56%) |
Apr 30, 2009 | 31.68 | 31.69 | 31.00 | 31.14 | 1,132,678 | -0.08(-0.25%) |
Apr 29, 2009 | 30.93 | 31.50 | 30.80 | 31.22 | 1,438,647 | +0.62(+2.02%) |
Apr 28, 2009 | 30.32 | 30.92 | 30.31 | 30.60 | 2,413,348 | -0.07(-0.22%) |
Apr 27, 2009 | 30.49 | 31.05 | 30.49 | 30.67 | 2,525,735 | -0.18(-0.57%) |
Apr 24, 2009 | 30.65 | 31.08 | 30.58 | 30.84 | 2,151,026 | +0.41(+1.33%) |
Apr 23, 2009 | 30.27 | 30.48 | 29.86 | 30.44 | 2,564,628 | +0.27(+0.89%) |
Apr 22, 2009 | 30.25 | 30.77 | 30.09 | 30.17 | 3,559,841 | -0.28(-0.90%) |
Apr 21, 2009 | 29.71 | 30.48 | 29.68 | 30.45 | 4,209,748 | +0.62(+2.08%) |
Apr 20, 2009 | 30.55 | 30.67 | 29.80 | 29.83 | 2,007,744 | -1.37(-4.39%) |
Apr 17, 2009 | 31.19 | 31.38 | 30.92 | 31.19 | 1,776,974 | +0.15(+0.49%) |
Apr 16, 2009 | 30.83 | 31.26 | 30.48 | 31.04 | 3,311,967 | +0.36(+1.17%) |
Apr 15, 2009 | 30.12 | 30.71 | 30.10 | 30.68 | 2,172,964 | +0.31(+1.01%) |
Apr 14, 2009 | 30.62 | 30.78 | 30.23 | 30.38 | 3,066,230 | -0.42(-1.37%) |
Apr 13, 2009 | 30.56 | 31.09 | 30.48 | 30.80 | 1,389,216 | -0.07(-0.22%) |
Apr 09, 2009 | 30.51 | 30.87 | 30.41 | 30.87 | 1,138,524 | +1.08(+3.62%) |
Apr 08, 2009 | 29.60 | 29.96 | 29.46 | 29.79 | 1,216,402 | +0.31(+1.06%) |
Apr 07, 2009 | 29.71 | 29.82 | 29.47 | 29.47 | 2,112,395 | -0.67(-2.23%) |
Apr 06, 2009 | 30.08 | 30.21 | 29.66 | 30.15 | 2,213,212 | -0.20(-0.66%) |
Apr 03, 2009 | 30.08 | 30.35 | 29.81 | 30.35 | 3,436,608 | +0.30(+0.99%) |
Apr 02, 2009 | 30.12 | 30.55 | 29.94 | 30.05 | 3,572,643 | +0.67(+2.26%) |
Apr 01, 2009 | 28.53 | 29.52 | 28.42 | 29.38 | 2,070,355 | +0.54(+1.86%) |
Mar 31, 2009 | 28.93 | 29.37 | 28.69 | 28.85 | 2,660,072 | +0.29(+1.02%) |
Mar 30, 2009 | 28.79 | 28.87 | 28.27 | 28.56 | 3,687,675 | -1.47(-4.89%) |
Mar 26, 2009 | 29.87 | 30.09 | 29.47 | 30.02 | 2,259,253 | +0.51(+1.74%) |
Mar 25, 2009 | 29.46 | 29.92 | 28.69 | 29.51 | 2,737,389 | +0.07(+0.23%) |
Mar 24, 2009 | 29.73 | 30.06 | 29.39 | 29.44 | 1,693,392 | -0.54(-1.79%) |
Mar 23, 2009 | 29.15 | 30.00 | 29.10 | 29.98 | 2,008,522 | +1.96(+6.99%) |
Mar 20, 2009 | 28.60 | 28.73 | 27.96 | 28.02 | 2,685,151 | -0.53(-1.86%) |
Mar 19, 2009 | 29.55 | 29.55 | 28.47 | 28.55 | 2,271,376 | -0.42(-1.44%) |
Mar 18, 2009 | 28.36 | 29.37 | 28.07 | 28.97 | 3,242,728 | +0.50(+1.77%) |
Mar 17, 2009 | 27.83 | 28.49 | 27.54 | 28.47 | 1,540,133 | +0.80(+2.90%) |
Mar 16, 2009 | 28.04 | 28.38 | 27.62 | 27.66 | 1,758,319 | -0.06(-0.22%) |
Mar 13, 2009 | 27.82 | 27.85 | 27.26 | 27.72 | 0 | +0.23(+0.83%) |
Mar 12, 2009 | 26.45 | 27.59 | 26.27 | 27.49 | 2,013,386 | +1.06(+3.99%) |
Mar 11, 2009 | 26.70 | 26.87 | 26.20 | 26.44 | 2,033,448 | +0.14(+0.52%) |
Mar 10, 2009 | 25.41 | 26.39 | 25.29 | 26.30 | 8,231,875 | +1.45(+5.85%) |
Mar 09, 2009 | 24.75 | 25.54 | 24.72 | 24.85 | 3,756,007 | -0.27(-1.07%) |
Mar 06, 2009 | 25.31 | 25.64 | 24.48 | 25.12 | 0 | +0.02(+0.09%) |
Mar 05, 2009 | 25.51 | 25.79 | 25.02 | 25.09 | 2,123,582 | -0.93(-3.58%) |
Mar 04, 2009 | 25.98 | 26.48 | 25.64 | 26.03 | 3,139,020 | +0.28(+1.07%) |