Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 35.65 | 35.95 | 35.18 | 35.91 | 6,015,618 | +0.35(+0.97%) |
May 28, 2009 | 35.36 | 35.77 | 34.73 | 35.56 | 6,255,109 | +0.32(+0.91%) |
May 27, 2009 | 36.41 | 36.55 | 35.18 | 35.24 | 7,798,972 | -1.18(-3.23%) |
May 26, 2009 | 35.18 | 36.52 | 34.80 | 36.41 | 6,583,774 | +1.16(+3.28%) |
May 22, 2009 | 35.73 | 35.84 | 35.21 | 35.26 | 6,001,639 | -0.30(-0.85%) |
May 21, 2009 | 36.13 | 36.28 | 35.23 | 35.56 | 7,508,639 | -1.04(-2.83%) |
May 20, 2009 | 37.16 | 37.53 | 36.55 | 36.60 | 5,942,647 | -0.18(-0.50%) |
May 19, 2009 | 36.82 | 37.09 | 36.31 | 36.78 | 6,577,668 | -0.14(-0.39%) |
May 18, 2009 | 36.34 | 36.98 | 36.22 | 36.92 | 6,777,188 | +0.82(+2.26%) |
May 15, 2009 | 36.01 | 36.62 | 35.85 | 36.11 | 7,615,372 | -0.01(-0.03%) |
May 14, 2009 | 35.64 | 36.35 | 35.55 | 36.12 | 7,444,490 | +0.62(+1.76%) |
May 13, 2009 | 36.40 | 36.59 | 35.28 | 35.49 | 9,110,947 | -1.61(-4.35%) |
May 12, 2009 | 37.04 | 37.28 | 36.37 | 37.11 | 6,549,396 | +0.26(+0.71%) |
May 11, 2009 | 37.03 | 37.14 | 36.59 | 36.85 | 6,249,967 | -0.61(-1.63%) |
May 08, 2009 | 36.91 | 37.55 | 36.90 | 37.46 | 8,675,541 | +0.97(+2.65%) |
May 07, 2009 | 36.79 | 37.13 | 36.14 | 36.49 | 9,027,511 | -0.37(-1.01%) |
May 06, 2009 | 36.62 | 37.00 | 36.05 | 36.87 | 8,128,370 | +0.44(+1.22%) |
May 05, 2009 | 36.42 | 36.63 | 36.02 | 36.42 | 6,901,769 | -0.03(-0.09%) |
May 04, 2009 | 36.09 | 36.63 | 35.91 | 36.46 | 7,250,867 | +0.37(+1.04%) |
May 01, 2009 | 35.88 | 36.14 | 35.52 | 36.08 | 6,550,056 | +0.17(+0.49%) |
Apr 30, 2009 | 36.27 | 36.76 | 35.53 | 35.91 | 8,591,444 | +0.05(+0.14%) |
Apr 29, 2009 | 35.53 | 36.12 | 35.40 | 35.86 | 7,414,514 | +0.60(+1.72%) |
Apr 28, 2009 | 35.41 | 35.95 | 35.10 | 35.25 | 7,303,289 | -0.50(-1.39%) |
Apr 27, 2009 | 35.19 | 36.24 | 35.15 | 35.75 | 11,927,297 | +0.22(+0.61%) |
Apr 24, 2009 | 33.82 | 35.54 | 33.50 | 35.53 | 18,513,958 | +1.74(+5.15%) |
Apr 23, 2009 | 33.19 | 33.87 | 32.55 | 33.79 | 9,963,278 | +0.72(+2.17%) |
Apr 22, 2009 | 32.80 | 33.88 | 32.57 | 33.08 | 9,454,465 | -0.11(-0.34%) |
Apr 21, 2009 | 32.58 | 33.32 | 32.42 | 33.19 | 8,115,509 | +0.79(+2.44%) |
Apr 20, 2009 | 33.28 | 33.35 | 32.18 | 32.40 | 7,534,868 | -1.15(-3.42%) |
Apr 17, 2009 | 34.30 | 34.30 | 33.44 | 33.54 | 10,653,139 | -0.59(-1.73%) |
Apr 16, 2009 | 33.57 | 34.29 | 33.16 | 34.14 | 9,200,755 | +0.64(+1.92%) |
Apr 15, 2009 | 32.90 | 33.69 | 32.63 | 33.49 | 7,263,300 | +0.49(+1.49%) |
Apr 14, 2009 | 33.00 | 33.38 | 32.73 | 33.00 | 7,434,154 | -0.26(-0.77%) |
Apr 13, 2009 | 32.90 | 33.51 | 32.45 | 33.26 | 7,356,931 | +0.14(+0.41%) |
Apr 09, 2009 | 32.80 | 33.48 | 32.80 | 33.12 | 9,230,191 | +1.09(+3.41%) |
Apr 08, 2009 | 31.75 | 32.27 | 31.54 | 32.03 | 6,559,907 | +0.36(+1.14%) |
Apr 07, 2009 | 32.11 | 32.17 | 31.59 | 31.67 | 6,513,809 | -0.80(-2.46%) |
Apr 06, 2009 | 32.42 | 32.54 | 31.93 | 32.47 | 6,232,610 | -0.02(-0.06%) |
Apr 03, 2009 | 32.56 | 32.72 | 31.95 | 32.48 | 7,910,239 | -0.01(-0.04%) |
Apr 02, 2009 | 32.16 | 32.98 | 32.05 | 32.50 | 11,166,495 | +0.92(+2.92%) |
Apr 01, 2009 | 30.51 | 31.71 | 30.37 | 31.57 | 9,260,948 | +0.58(+1.87%) |
Mar 31, 2009 | 30.61 | 31.51 | 30.40 | 30.99 | 11,522,829 | +0.67(+2.20%) |
Mar 30, 2009 | 30.99 | 31.13 | 29.97 | 30.33 | 7,695,561 | -1.48(-4.66%) |
Mar 26, 2009 | 30.76 | 31.87 | 30.56 | 31.81 | 11,708,689 | +1.25(+4.10%) |
Mar 25, 2009 | 30.45 | 31.64 | 29.77 | 30.56 | 12,587,400 | +0.45(+1.49%) |
Mar 24, 2009 | 30.20 | 30.83 | 29.96 | 30.11 | 7,966,457 | -0.64(-2.07%) |
Mar 23, 2009 | 29.88 | 30.80 | 29.84 | 30.74 | 11,600,903 | +2.11(+7.38%) |
Mar 20, 2009 | 29.52 | 29.66 | 28.43 | 28.63 | 13,596,122 | -0.96(-3.24%) |
Mar 19, 2009 | 30.59 | 30.66 | 29.38 | 29.59 | 11,218,943 | -1.08(-3.52%) |
Mar 18, 2009 | 30.09 | 31.01 | 29.73 | 30.67 | 10,016,642 | +0.27(+0.90%) |
Mar 17, 2009 | 29.56 | 30.41 | 29.56 | 30.40 | 7,984,840 | +0.80(+2.72%) |
Mar 16, 2009 | 30.22 | 30.30 | 29.52 | 29.59 | 8,289,080 | -0.33(-1.10%) |
Mar 13, 2009 | 30.12 | 30.23 | 29.49 | 29.92 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 29.33 | 29.93 | 28.75 | 29.92 | 9,948,167 | +0.75(+2.56%) |
Mar 11, 2009 | 27.97 | 29.40 | 27.97 | 29.17 | 13,210,871 | +0.82(+2.88%) |
Mar 10, 2009 | 26.24 | 28.39 | 26.06 | 28.36 | 17,164,202 | +2.13(+8.13%) |
Mar 09, 2009 | 25.75 | 26.46 | 25.68 | 26.23 | 11,470,093 | +0.15(+0.57%) |
Mar 06, 2009 | 26.71 | 26.98 | 25.48 | 26.08 | 0 | -0.42(-1.60%) |
Mar 05, 2009 | 27.14 | 27.45 | 26.21 | 26.50 | 13,185,890 | -1.44(-5.15%) |
Mar 04, 2009 | 27.35 | 28.32 | 27.18 | 27.94 | 14,502,471 | +1.24(+4.65%) |