Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 30.26 | 30.29 | 29.48 | 29.79 | 8,162,782 | -0.42(-1.39%) |
May 28, 2009 | 30.13 | 30.40 | 29.35 | 30.21 | 8,449,646 | +0.08(+0.27%) |
May 27, 2009 | 30.71 | 30.90 | 30.03 | 30.13 | 6,096,156 | -0.61(-1.98%) |
May 26, 2009 | 29.39 | 30.93 | 29.26 | 30.74 | 7,768,715 | +1.18(+3.99%) |
May 22, 2009 | 29.77 | 30.00 | 29.39 | 29.56 | 3,086,534 | -0.21(-0.71%) |
May 21, 2009 | 29.87 | 30.32 | 29.39 | 29.77 | 5,438,388 | -0.40(-1.33%) |
May 20, 2009 | 30.67 | 31.29 | 30.04 | 30.17 | 6,595,976 | -0.40(-1.31%) |
May 19, 2009 | 30.69 | 30.85 | 30.49 | 30.57 | 4,707,031 | -0.13(-0.42%) |
May 18, 2009 | 30.07 | 30.72 | 29.80 | 30.70 | 6,393,380 | +0.75(+2.50%) |
May 17, 2009 | 30.03 | 30.13 | 29.36 | 29.95 | 1,242,352 | +0.17(+0.57%) |
May 15, 2009 | 30.03 | 30.13 | 29.36 | 29.78 | 8,843,648 | -0.36(-1.19%) |
May 14, 2009 | 30.15 | 30.69 | 29.91 | 30.14 | 5,468,155 | -0.02(-0.07%) |
May 13, 2009 | 30.85 | 31.13 | 29.96 | 30.16 | 5,591,183 | -1.28(-4.07%) |
May 12, 2009 | 31.25 | 31.63 | 30.89 | 31.44 | 5,210,578 | +0.33(+1.06%) |
May 11, 2009 | 31.02 | 31.55 | 30.71 | 31.11 | 4,795,596 | -0.28(-0.89%) |
May 08, 2009 | 30.77 | 31.64 | 30.66 | 31.39 | 6,560,212 | +0.87(+2.85%) |
May 07, 2009 | 31.63 | 31.63 | 30.25 | 30.52 | 8,216,815 | -0.69(-2.21%) |
May 06, 2009 | 31.38 | 31.79 | 31.00 | 31.21 | 5,964,699 | -0.21(-0.67%) |
May 05, 2009 | 31.38 | 32.04 | 31.03 | 31.42 | 7,582,834 | -0.10(-0.32%) |
May 04, 2009 | 31.41 | 31.57 | 31.30 | 31.52 | 8,322,461 | -0.01(-0.03%) |
May 01, 2009 | 31.43 | 31.64 | 30.70 | 31.53 | 8,225,202 | +0.10(+0.32%) |
Apr 30, 2009 | 31.46 | 31.90 | 31.10 | 31.43 | 8,990,800 | +0.29(+0.93%) |
Apr 29, 2009 | 30.26 | 31.77 | 30.00 | 31.14 | 10,402,227 | +1.14(+3.80%) |
Apr 28, 2009 | 29.21 | 30.36 | 28.94 | 30.00 | 6,491,398 | +0.75(+2.56%) |
Apr 27, 2009 | 30.00 | 30.17 | 29.12 | 29.25 | 9,671,767 | -0.34(-1.15%) |
Apr 24, 2009 | 29.66 | 29.94 | 29.09 | 29.59 | 6,396,886 | +0.24(+0.82%) |
Apr 23, 2009 | 29.73 | 30.00 | 28.90 | 29.35 | 7,876,083 | -0.51(-1.71%) |
Apr 22, 2009 | 30.32 | 30.67 | 29.76 | 29.86 | 8,322,902 | -0.77(-2.51%) |
Apr 21, 2009 | 29.89 | 30.74 | 29.50 | 30.63 | 7,487,643 | +0.53(+1.76%) |
Apr 20, 2009 | 29.64 | 30.21 | 29.55 | 30.10 | 10,570,005 | +0.08(+0.27%) |
Apr 17, 2009 | 30.53 | 30.69 | 29.53 | 30.02 | 11,554,120 | -0.37(-1.22%) |
Apr 16, 2009 | 29.27 | 30.65 | 28.95 | 30.39 | 12,653,387 | +1.35(+4.65%) |
Apr 15, 2009 | 28.79 | 29.07 | 28.02 | 29.04 | 7,486,677 | +0.14(+0.48%) |
Apr 14, 2009 | 28.85 | 29.25 | 28.43 | 28.90 | 7,564,771 | -0.27(-0.93%) |
Apr 13, 2009 | 28.82 | 29.35 | 28.73 | 29.17 | 5,820,115 | +0.19(+0.66%) |
Apr 09, 2009 | 27.95 | 29.10 | 27.76 | 28.98 | 10,712,854 | +1.26(+4.55%) |
Apr 08, 2009 | 27.55 | 28.00 | 27.25 | 27.72 | 6,365,666 | +0.32(+1.17%) |
Apr 07, 2009 | 26.57 | 27.63 | 26.38 | 27.40 | 9,916,403 | +0.47(+1.75%) |
Apr 06, 2009 | 26.64 | 26.94 | 26.34 | 26.93 | 7,978,160 | +0.02(+0.07%) |
Apr 03, 2009 | 27.36 | 27.55 | 26.62 | 26.91 | 13,963,186 | -0.48(-1.75%) |
Apr 02, 2009 | 27.25 | 28.00 | 27.08 | 27.39 | 10,983,713 | +0.89(+3.36%) |
Apr 01, 2009 | 25.59 | 26.63 | 25.50 | 26.50 | 8,903,752 | +0.54(+2.08%) |
Mar 31, 2009 | 26.25 | 26.39 | 25.74 | 25.96 | 9,304,841 | -0.03(-0.12%) |
Mar 30, 2009 | 25.94 | 26.16 | 25.65 | 25.99 | 6,432,609 | -0.57(-2.15%) |
Mar 26, 2009 | 27.00 | 27.00 | 26.30 | 26.56 | 9,753,783 | -0.27(-1.01%) |
Mar 25, 2009 | 26.52 | 27.50 | 26.45 | 26.83 | 11,684,990 | +0.45(+1.71%) |
Mar 24, 2009 | 26.33 | 26.67 | 26.10 | 26.38 | 10,064,833 | -0.20(-0.75%) |
Mar 23, 2009 | 26.73 | 26.76 | 26.45 | 26.58 | 19,491,032 | +2.29(+9.43%) |
Mar 20, 2009 | 24.28 | 24.81 | 24.04 | 24.29 | 11,682,088 | -0.07(-0.27%) |
Mar 19, 2009 | 24.22 | 24.47 | 23.67 | 24.36 | 8,388,102 | +0.34(+1.39%) |
Mar 18, 2009 | 24.19 | 24.36 | 23.62 | 24.02 | 8,838,265 | -0.28(-1.15%) |
Mar 17, 2009 | 23.41 | 24.35 | 23.39 | 24.30 | 9,941,436 | +0.86(+3.67%) |
Mar 16, 2009 | 24.02 | 24.35 | 23.36 | 23.44 | 7,317,031 | -0.44(-1.84%) |
Mar 13, 2009 | 23.48 | 24.10 | 23.48 | 23.88 | 0 | +0.45(+1.92%) |
Mar 12, 2009 | 22.64 | 23.51 | 22.36 | 23.43 | 6,116,550 | +0.79(+3.49%) |
Mar 11, 2009 | 22.67 | 23.39 | 22.51 | 22.64 | 7,623,971 | +0.04(+0.18%) |
Mar 10, 2009 | 21.84 | 22.76 | 21.75 | 22.60 | 11,148,532 | +1.10(+5.12%) |
Mar 09, 2009 | 21.83 | 22.29 | 21.39 | 21.50 | 8,190,422 | -0.59(-2.67%) |
Mar 06, 2009 | 21.99 | 22.20 | 21.59 | 22.09 | 0 | +0.25(+1.14%) |
Mar 05, 2009 | 22.34 | 22.77 | 21.65 | 21.84 | 10,474,222 | -0.94(-4.13%) |
Mar 04, 2009 | 23.15 | 23.16 | 22.13 | 22.78 | 13,277,026 | -0.41(-1.77%) |