Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 38.56 | 38.96 | 37.78 | 38.08 | 10,584,892 | +0.90(+2.42%) |
May 28, 2009 | 36.61 | 37.57 | 36.54 | 37.18 | 8,566,373 | +1.13(+3.13%) |
May 27, 2009 | 37.01 | 37.24 | 35.94 | 36.05 | 11,012,168 | -0.95(-2.57%) |
May 26, 2009 | 37.10 | 37.50 | 36.24 | 37.00 | 12,915,270 | -1.00(-2.63%) |
May 22, 2009 | 37.55 | 38.47 | 37.32 | 38.00 | 11,763,018 | +1.11(+3.01%) |
May 21, 2009 | 36.13 | 37.41 | 35.33 | 36.89 | 13,076,223 | +0.67(+1.85%) |
May 20, 2009 | 34.67 | 36.47 | 34.56 | 36.22 | 14,685,571 | +2.23(+6.56%) |
May 19, 2009 | 33.79 | 34.56 | 33.01 | 33.99 | 8,519,224 | +0.52(+1.55%) |
May 18, 2009 | 33.58 | 33.91 | 32.46 | 33.47 | 5,970,132 | -0.02(-0.06%) |
May 15, 2009 | 34.20 | 34.59 | 33.15 | 33.49 | 8,072,901 | -0.62(-1.82%) |
May 14, 2009 | 34.22 | 34.87 | 33.50 | 34.11 | 8,959,721 | -0.24(-0.70%) |
May 13, 2009 | 34.43 | 35.93 | 34.01 | 34.35 | 11,452,609 | -0.75(-2.14%) |
May 12, 2009 | 34.29 | 35.24 | 34.16 | 35.10 | 12,675,242 | +1.46(+4.34%) |
May 11, 2009 | 33.35 | 34.30 | 33.07 | 33.64 | 8,317,822 | -0.40(-1.18%) |
May 08, 2009 | 33.16 | 34.18 | 32.51 | 34.04 | 9,787,993 | +1.23(+3.75%) |
May 07, 2009 | 33.68 | 33.91 | 32.39 | 32.81 | 11,380,539 | -0.07(-0.21%) |
May 06, 2009 | 31.97 | 32.95 | 31.95 | 32.88 | 10,644,560 | +1.33(+4.22%) |
May 05, 2009 | 31.56 | 31.97 | 31.14 | 31.55 | 10,633,795 | +0.66(+2.14%) |
May 04, 2009 | 30.86 | 30.95 | 30.52 | 30.89 | 8,069,642 | +1.89(+6.52%) |
May 01, 2009 | 29.00 | 29.46 | 28.77 | 29.00 | 6,016,510 | -0.10(-0.34%) |
Apr 30, 2009 | 29.36 | 29.90 | 29.10 | 29.10 | 8,817,463 | -0.52(-1.76%) |
Apr 29, 2009 | 29.75 | 29.99 | 29.25 | 29.62 | 7,876,539 | +0.65(+2.24%) |
Apr 28, 2009 | 29.09 | 29.50 | 28.54 | 28.97 | 7,284,197 | -1.21(-4.01%) |
Apr 27, 2009 | 30.37 | 30.71 | 29.74 | 30.18 | 7,653,053 | -0.62(-2.01%) |
Apr 24, 2009 | 30.10 | 30.86 | 29.75 | 30.80 | 10,747,830 | +1.31(+4.44%) |
Apr 23, 2009 | 28.58 | 30.00 | 28.42 | 29.49 | 11,485,535 | +1.09(+3.84%) |
Apr 22, 2009 | 28.62 | 28.98 | 28.25 | 28.40 | 9,580,447 | +0.28(+1.00%) |
Apr 21, 2009 | 29.50 | 29.72 | 27.67 | 28.12 | 11,198,381 | -0.95(-3.27%) |
Apr 20, 2009 | 28.03 | 29.32 | 27.92 | 29.07 | 13,222,238 | +1.54(+5.59%) |
Apr 17, 2009 | 28.00 | 28.09 | 27.09 | 27.53 | 13,213,376 | -0.47(-1.68%) |
Apr 16, 2009 | 29.71 | 29.80 | 27.88 | 28.00 | 13,618,026 | -1.80(-6.04%) |
Apr 15, 2009 | 29.27 | 29.93 | 29.23 | 29.80 | 8,426,169 | +0.67(+2.30%) |
Apr 14, 2009 | 29.09 | 29.69 | 28.77 | 29.13 | 9,557,058 | +0.42(+1.46%) |
Apr 13, 2009 | 29.41 | 29.58 | 28.68 | 28.71 | 9,316,569 | +0.15(+0.53%) |
Apr 09, 2009 | 28.94 | 29.02 | 28.38 | 28.56 | 9,190,666 | -0.30(-1.04%) |
Apr 08, 2009 | 29.45 | 29.50 | 28.27 | 28.86 | 10,498,810 | -0.19(-0.65%) |
Apr 07, 2009 | 29.20 | 29.70 | 29.03 | 29.05 | 12,982,823 | +0.30(+1.04%) |
Apr 06, 2009 | 29.74 | 29.74 | 28.65 | 28.75 | 15,557,474 | -1.68(-5.52%) |
Apr 03, 2009 | 32.23 | 32.73 | 30.00 | 30.43 | 15,685,327 | -1.87(-5.79%) |
Apr 02, 2009 | 33.12 | 33.24 | 32.14 | 32.30 | 13,647,000 | -1.59(-4.69%) |
Apr 01, 2009 | 33.07 | 34.04 | 32.82 | 33.89 | 10,811,671 | +1.47(+4.53%) |
Mar 31, 2009 | 32.85 | 33.31 | 31.93 | 32.42 | 9,723,197 | +0.14(+0.43%) |
Mar 30, 2009 | 31.42 | 33.12 | 31.14 | 32.28 | 11,269,117 | -0.75(-2.27%) |
Mar 26, 2009 | 33.35 | 33.60 | 32.68 | 33.03 | 9,465,261 | +0.03(+0.09%) |
Mar 25, 2009 | 32.25 | 33.75 | 31.80 | 33.00 | 15,699,876 | +0.94(+2.93%) |
Mar 24, 2009 | 32.25 | 32.90 | 31.82 | 32.06 | 18,239,004 | -1.12(-3.38%) |
Mar 23, 2009 | 33.40 | 33.80 | 32.82 | 33.18 | 12,577,755 | -0.21(-0.63%) |
Mar 20, 2009 | 32.97 | 33.95 | 32.80 | 33.39 | 13,493,076 | -0.19(-0.57%) |
Mar 19, 2009 | 33.31 | 34.24 | 32.88 | 33.58 | 24,553,568 | +1.64(+5.13%) |
Mar 18, 2009 | 28.52 | 31.95 | 27.20 | 31.94 | 30,031,020 | +2.93(+10.10%) |
Mar 17, 2009 | 29.48 | 29.76 | 28.29 | 29.01 | 10,047,205 | -0.59(-1.99%) |
Mar 16, 2009 | 29.10 | 29.93 | 29.05 | 29.60 | 9,510,068 | -0.05(-0.17%) |
Mar 13, 2009 | 29.67 | 29.91 | 29.11 | 29.65 | 0 | +0.78(+2.70%) |
Mar 12, 2009 | 27.92 | 29.02 | 27.59 | 28.87 | 16,930,356 | +1.50(+5.48%) |
Mar 11, 2009 | 26.34 | 27.75 | 25.54 | 27.37 | 17,517,684 | +1.40(+5.39%) |
Mar 10, 2009 | 27.97 | 28.13 | 25.77 | 25.97 | 19,637,008 | -1.99(-7.12%) |
Mar 09, 2009 | 28.38 | 28.53 | 27.41 | 27.96 | 11,622,350 | -0.80(-2.78%) |
Mar 06, 2009 | 29.25 | 30.06 | 28.34 | 28.76 | 0 | +0.29(+1.02%) |
Mar 05, 2009 | 27.73 | 28.88 | 27.73 | 28.47 | 16,608,613 | +0.75(+2.71%) |
Mar 04, 2009 | 28.98 | 29.29 | 27.47 | 27.72 | 15,296,867 | -0.26(-0.93%) |