Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 29.88 | 30.11 | 29.27 | 30.07 | 22,911,874 | +0.44(+1.49%) |
May 28, 2009 | 29.59 | 29.80 | 28.81 | 29.63 | 20,132,080 | +0.36(+1.23%) |
May 27, 2009 | 29.80 | 30.13 | 29.11 | 29.27 | 30,703,740 | -0.59(-1.99%) |
May 26, 2009 | 28.10 | 30.05 | 28.08 | 29.86 | 29,285,298 | +1.37(+4.79%) |
May 22, 2009 | 28.73 | 29.04 | 28.42 | 28.50 | 16,640,170 | -0.26(-0.91%) |
May 21, 2009 | 28.97 | 29.37 | 28.27 | 28.76 | 24,083,456 | -0.61(-2.07%) |
May 20, 2009 | 29.37 | 29.80 | 28.84 | 29.37 | 20,439,698 | +0.16(+0.54%) |
May 19, 2009 | 28.80 | 29.50 | 28.46 | 29.21 | 21,094,856 | +0.24(+0.83%) |
May 18, 2009 | 28.34 | 29.10 | 28.23 | 28.97 | 23,195,180 | +0.88(+3.12%) |
May 15, 2009 | 27.83 | 28.39 | 27.73 | 28.09 | 21,703,494 | +0.13(+0.47%) |
May 14, 2009 | 27.74 | 28.19 | 27.61 | 27.96 | 20,162,734 | +0.42(+1.53%) |
May 13, 2009 | 27.97 | 28.06 | 27.49 | 27.54 | 27,740,934 | -0.70(-2.47%) |
May 12, 2009 | 28.94 | 29.14 | 27.88 | 28.23 | 24,347,760 | -0.68(-2.36%) |
May 11, 2009 | 28.70 | 29.33 | 28.15 | 28.92 | 18,402,370 | +0.09(+0.31%) |
May 08, 2009 | 29.55 | 29.74 | 28.50 | 28.83 | 27,934,984 | -0.38(-1.30%) |
May 07, 2009 | 30.18 | 30.48 | 28.77 | 29.21 | 28,976,104 | -0.96(-3.18%) |
May 06, 2009 | 30.28 | 30.50 | 29.54 | 30.17 | 24,344,372 | +0.17(+0.55%) |
May 05, 2009 | 29.99 | 30.07 | 29.44 | 30.00 | 22,677,542 | +0.10(+0.32%) |
May 04, 2009 | 29.64 | 30.32 | 29.55 | 29.90 | 23,355,294 | +0.48(+1.62%) |
May 01, 2009 | 29.19 | 29.50 | 28.62 | 29.43 | 20,804,424 | +0.23(+0.80%) |
Apr 30, 2009 | 29.90 | 30.05 | 28.78 | 29.19 | 32,936,774 | -0.52(-1.76%) |
Apr 29, 2009 | 29.37 | 30.05 | 28.97 | 29.72 | 25,995,572 | +0.58(+1.99%) |
Apr 28, 2009 | 29.41 | 30.03 | 29.02 | 29.14 | 25,449,572 | -0.64(-2.15%) |
Apr 27, 2009 | 29.21 | 30.76 | 29.18 | 29.78 | 55,349,760 | +1.25(+4.38%) |
Apr 24, 2009 | 28.17 | 28.71 | 27.60 | 28.53 | 27,459,472 | +0.43(+1.55%) |
Apr 23, 2009 | 28.36 | 28.46 | 27.39 | 28.10 | 32,328,106 | +0.42(+1.52%) |
Apr 22, 2009 | 27.59 | 28.35 | 27.49 | 27.68 | 36,122,892 | -0.10(-0.37%) |
Apr 21, 2009 | 27.33 | 27.83 | 27.10 | 27.78 | 26,601,504 | +0.44(+1.61%) |
Apr 20, 2009 | 27.67 | 27.91 | 27.09 | 27.34 | 26,112,788 | -0.93(-3.29%) |
Apr 17, 2009 | 28.70 | 28.81 | 28.10 | 28.27 | 29,974,578 | -0.46(-1.59%) |
Apr 16, 2009 | 28.43 | 28.77 | 28.11 | 28.72 | 27,625,602 | +0.51(+1.81%) |
Apr 15, 2009 | 27.81 | 28.25 | 27.68 | 28.21 | 22,382,310 | +0.07(+0.25%) |
Apr 14, 2009 | 28.14 | 28.39 | 27.86 | 28.15 | 22,962,602 | -0.06(-0.20%) |
Apr 13, 2009 | 28.24 | 28.38 | 27.95 | 28.20 | 18,963,966 | -0.53(-1.85%) |
Apr 09, 2009 | 28.12 | 28.97 | 28.07 | 28.73 | 30,490,488 | +0.99(+3.56%) |
Apr 08, 2009 | 27.52 | 27.95 | 27.27 | 27.75 | 23,806,170 | +0.59(+2.19%) |
Apr 07, 2009 | 27.69 | 27.78 | 26.91 | 27.15 | 23,211,534 | -0.90(-3.20%) |
Apr 06, 2009 | 27.90 | 28.06 | 27.37 | 28.05 | 24,466,546 | -0.37(-1.29%) |
Apr 03, 2009 | 28.62 | 28.62 | 28.03 | 28.41 | 26,635,274 | -0.08(-0.29%) |
Apr 02, 2009 | 27.56 | 28.65 | 27.40 | 28.50 | 50,007,700 | +1.12(+4.11%) |
Apr 01, 2009 | 26.40 | 27.43 | 26.25 | 27.37 | 29,475,170 | +0.53(+1.98%) |
Mar 31, 2009 | 26.55 | 27.33 | 26.38 | 26.84 | 40,141,852 | +0.72(+2.75%) |
Mar 30, 2009 | 26.30 | 26.61 | 25.74 | 26.12 | 26,458,644 | -1.15(-4.22%) |
Mar 26, 2009 | 26.75 | 27.39 | 26.70 | 27.28 | 34,307,932 | +0.72(+2.70%) |
Mar 25, 2009 | 26.30 | 26.89 | 25.78 | 26.56 | 35,394,856 | +0.32(+1.24%) |
Mar 24, 2009 | 26.52 | 26.61 | 26.05 | 26.23 | 26,196,346 | -0.54(-2.04%) |
Mar 23, 2009 | 26.09 | 26.92 | 25.87 | 26.78 | 32,576,444 | +1.21(+4.75%) |
Mar 20, 2009 | 25.97 | 26.25 | 25.28 | 25.57 | 40,565,304 | -0.40(-1.54%) |
Mar 19, 2009 | 26.25 | 26.41 | 25.81 | 25.97 | 36,481,704 | -0.21(-0.82%) |
Mar 18, 2009 | 25.35 | 26.63 | 25.34 | 26.18 | 38,253,312 | +0.44(+1.71%) |
Mar 17, 2009 | 25.04 | 25.77 | 24.83 | 25.74 | 29,562,280 | +1.01(+4.10%) |
Mar 16, 2009 | 25.44 | 25.50 | 24.65 | 24.72 | 22,445,636 | -0.63(-2.48%) |
Mar 13, 2009 | 25.27 | 25.41 | 24.78 | 25.35 | 25,693,136 | -0.03(-0.11%) |
Mar 12, 2009 | 24.45 | 25.50 | 24.37 | 25.38 | 39,581,092 | +0.99(+4.07%) |
Mar 11, 2009 | 24.43 | 24.65 | 23.83 | 24.39 | 34,295,888 | -0.01(-0.03%) |
Mar 10, 2009 | 23.11 | 24.41 | 23.02 | 24.39 | 48,476,112 | +1.63(+7.15%) |
Mar 09, 2009 | 22.97 | 23.85 | 22.64 | 22.76 | 33,117,034 | -0.43(-1.87%) |
Mar 06, 2009 | 23.96 | 24.19 | 22.54 | 23.20 | 48,430,264 | -0.69(-2.89%) |
Mar 05, 2009 | 23.83 | 24.45 | 23.80 | 23.89 | 39,535,788 | -0.08(-0.32%) |
Mar 04, 2009 | 23.54 | 24.32 | 23.37 | 23.96 | 37,439,512 | +1.35(+5.95%) |