Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 29.41 | 29.58 | 29.18 | 29.58 | 39,340,880 | +0.58(+2.00%) |
May 28, 2009 | 28.93 | 29.13 | 28.53 | 29.00 | 24,900,274 | +0.29(+1.02%) |
May 27, 2009 | 29.28 | 29.31 | 28.65 | 28.71 | 26,104,814 | -0.57(-1.94%) |
May 26, 2009 | 28.30 | 29.35 | 28.28 | 29.28 | 26,061,288 | +0.57(+2.00%) |
May 22, 2009 | 28.81 | 28.89 | 28.58 | 28.70 | 22,904,108 | +0.16(+0.57%) |
May 21, 2009 | 28.40 | 28.63 | 28.24 | 28.54 | 32,210,848 | -0.22(-0.76%) |
May 20, 2009 | 28.84 | 29.21 | 28.70 | 28.76 | 30,272,720 | +0.19(+0.65%) |
May 19, 2009 | 28.44 | 28.75 | 28.36 | 28.57 | 31,313,928 | +0.26(+0.90%) |
May 18, 2009 | 27.85 | 28.37 | 27.76 | 28.32 | 29,836,224 | +1.04(+3.82%) |
May 15, 2009 | 27.59 | 27.79 | 27.16 | 27.27 | 32,815,246 | -0.25(-0.91%) |
May 14, 2009 | 27.24 | 27.72 | 27.17 | 27.52 | 43,919,480 | +0.27(+0.98%) |
May 13, 2009 | 27.57 | 27.61 | 27.17 | 27.26 | 37,306,028 | -0.96(-3.40%) |
May 12, 2009 | 28.29 | 28.36 | 27.85 | 28.22 | 42,162,096 | +0.30(+1.08%) |
May 11, 2009 | 27.95 | 28.12 | 27.82 | 27.91 | 28,007,902 | -0.73(-2.56%) |
May 08, 2009 | 28.07 | 28.69 | 27.90 | 28.65 | 36,874,264 | +1.36(+4.97%) |
May 07, 2009 | 28.16 | 28.19 | 27.27 | 27.29 | 38,410,668 | -0.63(-2.27%) |
May 06, 2009 | 27.80 | 28.00 | 27.41 | 27.92 | 33,749,780 | +0.66(+2.42%) |
May 05, 2009 | 27.45 | 27.51 | 27.11 | 27.26 | 35,767,740 | -0.27(-1.00%) |
May 04, 2009 | 26.74 | 27.55 | 26.73 | 27.54 | 37,616,524 | +1.10(+4.15%) |
May 01, 2009 | 26.28 | 26.50 | 26.10 | 26.44 | 28,530,544 | +0.31(+1.17%) |
Apr 30, 2009 | 26.36 | 26.56 | 25.94 | 26.13 | 43,280,464 | +0.11(+0.43%) |
Apr 29, 2009 | 25.75 | 26.26 | 25.71 | 26.02 | 33,339,516 | +0.70(+2.76%) |
Apr 28, 2009 | 25.07 | 25.58 | 25.04 | 25.32 | 29,889,586 | -0.24(-0.95%) |
Apr 27, 2009 | 25.49 | 25.90 | 25.38 | 25.57 | 42,900,452 | -0.31(-1.18%) |
Apr 24, 2009 | 25.87 | 26.05 | 25.70 | 25.87 | 41,655,852 | +0.39(+1.54%) |
Apr 23, 2009 | 25.20 | 25.48 | 24.98 | 25.48 | 48,995,772 | +0.62(+2.51%) |
Apr 22, 2009 | 24.66 | 25.30 | 24.58 | 24.86 | 40,136,084 | -0.18(-0.72%) |
Apr 21, 2009 | 24.28 | 25.08 | 24.25 | 25.04 | 40,902,608 | +0.54(+2.21%) |
Apr 20, 2009 | 24.95 | 24.98 | 24.49 | 24.49 | 41,784,644 | -1.05(-4.10%) |
Apr 17, 2009 | 25.68 | 25.70 | 25.41 | 25.54 | 98,368,840 | -0.09(-0.34%) |
Apr 16, 2009 | 25.57 | 25.81 | 25.34 | 25.63 | 40,124,000 | +0.16(+0.64%) |
Apr 15, 2009 | 25.04 | 25.53 | 24.98 | 25.47 | 41,100,152 | +0.33(+1.31%) |
Apr 14, 2009 | 25.16 | 25.50 | 25.07 | 25.14 | 66,571,500 | -0.24(-0.96%) |
Apr 13, 2009 | 25.01 | 25.55 | 24.98 | 25.38 | 33,902,384 | +0.25(+0.99%) |
Apr 09, 2009 | 25.03 | 25.16 | 24.83 | 25.13 | 37,169,444 | +0.65(+2.67%) |
Apr 08, 2009 | 24.44 | 24.69 | 24.20 | 24.48 | 35,482,644 | +0.24(+1.00%) |
Apr 07, 2009 | 24.37 | 24.53 | 24.15 | 24.23 | 31,012,176 | -0.52(-2.09%) |
Apr 06, 2009 | 24.74 | 24.85 | 24.44 | 24.75 | 43,822,816 | -0.52(-2.07%) |
Apr 03, 2009 | 25.02 | 25.27 | 24.81 | 25.27 | 66,383,436 | +0.14(+0.57%) |
Apr 02, 2009 | 24.87 | 25.54 | 24.85 | 25.13 | 91,818,912 | +1.08(+4.51%) |
Apr 01, 2009 | 23.29 | 24.15 | 23.24 | 24.05 | 41,162,228 | +0.61(+2.61%) |
Mar 31, 2009 | 23.29 | 23.75 | 23.14 | 23.43 | 52,673,824 | +0.59(+2.59%) |
Mar 30, 2009 | 23.04 | 23.07 | 22.64 | 22.84 | 41,441,412 | -1.69(-6.89%) |
Mar 26, 2009 | 24.39 | 24.66 | 24.16 | 24.53 | 48,490,712 | +0.32(+1.34%) |
Mar 25, 2009 | 24.04 | 24.60 | 23.70 | 24.21 | 49,514,304 | +0.37(+1.54%) |
Mar 24, 2009 | 23.98 | 24.33 | 23.80 | 23.84 | 49,514,772 | -0.77(-3.14%) |
Mar 23, 2009 | 24.10 | 24.63 | 24.07 | 24.61 | 67,553,640 | +1.65(+7.20%) |
Mar 20, 2009 | 23.32 | 23.42 | 22.85 | 22.96 | 57,040,388 | -0.65(-2.74%) |
Mar 19, 2009 | 23.85 | 23.87 | 23.25 | 23.61 | 58,917,984 | +0.31(+1.34%) |
Mar 18, 2009 | 22.39 | 23.41 | 22.16 | 23.30 | 65,705,016 | +0.65(+2.85%) |
Mar 17, 2009 | 21.99 | 22.69 | 21.88 | 22.65 | 53,307,176 | +0.58(+2.63%) |
Mar 16, 2009 | 22.20 | 22.59 | 22.01 | 22.07 | 47,298,052 | +0.24(+1.09%) |
Mar 13, 2009 | 21.80 | 21.91 | 21.46 | 21.83 | 0 | +0.14(+0.66%) |
Mar 12, 2009 | 20.98 | 21.75 | 20.79 | 21.69 | 51,946,680 | +0.48(+2.26%) |
Mar 11, 2009 | 21.35 | 21.53 | 20.97 | 21.21 | 54,943,468 | +0.12(+0.56%) |
Mar 10, 2009 | 20.56 | 21.21 | 20.52 | 21.09 | 80,622,368 | +1.33(+6.72%) |
Mar 09, 2009 | 19.70 | 20.17 | 19.68 | 19.76 | 58,525,432 | -0.55(-2.70%) |
Mar 06, 2009 | 20.62 | 20.85 | 19.87 | 20.31 | 0 | +0.04(+0.22%) |
Mar 05, 2009 | 20.61 | 20.86 | 20.22 | 20.27 | 57,883,848 | -0.94(-4.41%) |
Mar 04, 2009 | 20.80 | 21.48 | 20.71 | 21.20 | 83,957,608 | +0.82(+4.04%) |