Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 34.53 | 34.76 | 33.82 | 34.76 | 6,578,467 | +0.39(+1.15%) |
May 28, 2009 | 34.35 | 34.96 | 33.34 | 34.37 | 15,252,076 | -0.62(-1.76%) |
May 27, 2009 | 35.00 | 35.61 | 34.53 | 34.98 | 8,756,324 | -0.22(-0.63%) |
May 26, 2009 | 34.21 | 35.77 | 34.10 | 35.21 | 10,589,932 | +0.60(+1.74%) |
May 22, 2009 | 34.61 | 34.98 | 34.44 | 34.61 | 5,636,818 | -0.01(-0.02%) |
May 21, 2009 | 34.69 | 35.31 | 34.29 | 34.61 | 6,563,475 | -0.34(-0.96%) |
May 20, 2009 | 34.75 | 35.54 | 34.58 | 34.95 | 13,429,236 | +1.12(+3.33%) |
May 19, 2009 | 33.12 | 34.20 | 32.76 | 33.82 | 8,385,062 | +0.80(+2.43%) |
May 18, 2009 | 32.39 | 33.08 | 32.28 | 33.02 | 5,922,131 | +0.96(+2.99%) |
May 15, 2009 | 32.08 | 32.66 | 32.03 | 32.06 | 7,240,179 | -0.04(-0.11%) |
May 14, 2009 | 32.81 | 33.03 | 31.96 | 32.10 | 9,184,165 | -0.61(-1.86%) |
May 13, 2009 | 33.14 | 33.35 | 32.46 | 32.71 | 8,246,041 | -0.90(-2.69%) |
May 12, 2009 | 33.37 | 33.85 | 32.79 | 33.61 | 7,502,326 | +0.64(+1.93%) |
May 11, 2009 | 32.74 | 33.50 | 32.42 | 32.97 | 7,211,994 | -0.42(-1.24%) |
May 08, 2009 | 33.32 | 33.54 | 32.61 | 33.39 | 9,054,386 | +0.48(+1.46%) |
May 07, 2009 | 34.15 | 34.34 | 32.71 | 32.91 | 11,319,920 | -0.67(-2.01%) |
May 06, 2009 | 34.26 | 34.53 | 33.38 | 33.58 | 7,087,402 | -0.56(-1.64%) |
May 05, 2009 | 34.49 | 34.58 | 33.77 | 34.14 | 5,371,728 | -0.04(-0.13%) |
May 04, 2009 | 34.05 | 34.36 | 33.89 | 34.18 | 6,619,981 | +0.01(+0.04%) |
May 01, 2009 | 34.67 | 34.71 | 33.92 | 34.17 | 6,197,389 | -0.65(-1.87%) |
Apr 30, 2009 | 34.33 | 35.09 | 33.70 | 34.82 | 10,539,819 | +0.67(+1.95%) |
Apr 29, 2009 | 34.31 | 34.71 | 33.89 | 34.15 | 8,159,456 | +0.43(+1.27%) |
Apr 28, 2009 | 33.75 | 34.49 | 33.44 | 33.72 | 6,159,479 | -0.41(-1.20%) |
Apr 27, 2009 | 34.34 | 34.63 | 33.69 | 34.13 | 5,776,111 | -0.38(-1.10%) |
Apr 24, 2009 | 33.81 | 34.84 | 33.32 | 34.51 | 9,390,659 | +0.96(+2.86%) |
Apr 23, 2009 | 33.39 | 34.48 | 33.15 | 33.55 | 7,744,157 | -0.17(-0.51%) |
Apr 22, 2009 | 32.89 | 34.23 | 32.68 | 33.72 | 8,563,132 | +0.44(+1.31%) |
Apr 21, 2009 | 31.87 | 33.37 | 31.55 | 33.29 | 8,905,013 | +1.52(+4.78%) |
Apr 20, 2009 | 32.49 | 32.66 | 31.60 | 31.77 | 7,541,839 | -1.02(-3.12%) |
Apr 17, 2009 | 33.03 | 33.32 | 32.68 | 32.79 | 6,619,464 | -0.33(-0.99%) |
Apr 16, 2009 | 32.79 | 33.50 | 32.77 | 33.12 | 6,515,448 | +0.41(+1.25%) |
Apr 15, 2009 | 32.51 | 32.81 | 32.28 | 32.71 | 5,131,814 | +0.22(+0.68%) |
Apr 14, 2009 | 33.04 | 33.14 | 32.37 | 32.49 | 6,524,961 | -0.76(-2.28%) |
Apr 13, 2009 | 33.62 | 33.84 | 33.12 | 33.25 | 5,842,351 | -0.35(-1.04%) |
Apr 09, 2009 | 32.85 | 33.97 | 32.63 | 33.60 | 14,791,502 | -0.57(-1.68%) |
Apr 08, 2009 | 33.43 | 34.67 | 33.41 | 34.18 | 7,454,192 | +0.94(+2.82%) |
Apr 07, 2009 | 33.70 | 33.82 | 33.18 | 33.24 | 6,398,216 | -0.97(-2.83%) |
Apr 06, 2009 | 34.50 | 35.00 | 33.87 | 34.20 | 6,055,055 | -0.84(-2.39%) |
Apr 03, 2009 | 34.29 | 35.09 | 34.28 | 35.04 | 5,897,976 | +0.60(+1.75%) |
Apr 02, 2009 | 33.54 | 34.82 | 33.32 | 34.44 | 7,149,555 | +1.23(+3.71%) |
Apr 01, 2009 | 32.72 | 33.32 | 32.26 | 33.21 | 6,472,475 | +0.02(+0.06%) |
Mar 31, 2009 | 33.30 | 33.58 | 32.38 | 33.19 | 7,486,039 | +0.05(+0.15%) |
Mar 30, 2009 | 33.36 | 33.60 | 32.71 | 33.14 | 6,251,121 | -1.58(-4.56%) |
Mar 26, 2009 | 33.94 | 35.36 | 33.72 | 34.72 | 9,528,058 | +1.18(+3.52%) |
Mar 25, 2009 | 33.32 | 34.22 | 32.65 | 33.54 | 8,540,294 | +0.32(+0.97%) |
Mar 24, 2009 | 33.97 | 34.39 | 33.15 | 33.22 | 7,042,641 | -0.85(-2.48%) |
Mar 23, 2009 | 33.18 | 34.06 | 32.42 | 34.06 | 8,757,506 | +1.94(+6.05%) |
Mar 20, 2009 | 32.65 | 32.70 | 31.52 | 32.12 | 10,059,932 | -0.21(-0.64%) |
Mar 19, 2009 | 31.95 | 32.43 | 31.70 | 32.33 | 9,487,687 | +0.47(+1.48%) |
Mar 18, 2009 | 31.45 | 32.27 | 30.87 | 31.85 | 9,885,173 | +0.34(+1.09%) |
Mar 17, 2009 | 30.87 | 31.54 | 30.67 | 31.51 | 8,609,342 | +1.33(+4.42%) |
Mar 16, 2009 | 30.18 | 30.82 | 30.09 | 30.18 | 6,809,858 | -0.06(-0.19%) |
Mar 13, 2009 | 29.37 | 30.38 | 29.02 | 30.23 | 8,915,277 | +0.96(+3.28%) |
Mar 12, 2009 | 28.63 | 29.37 | 28.18 | 29.27 | 8,402,742 | +0.93(+3.29%) |
Mar 11, 2009 | 28.74 | 28.97 | 28.19 | 28.34 | 8,883,268 | -0.42(-1.45%) |
Mar 10, 2009 | 27.96 | 28.79 | 27.69 | 28.76 | 11,976,890 | +1.22(+4.42%) |
Mar 09, 2009 | 27.54 | 28.28 | 27.35 | 27.54 | 9,036,632 | -0.39(-1.39%) |
Mar 06, 2009 | 28.36 | 28.47 | 27.35 | 27.93 | 9,891,887 | -0.42(-1.47%) |
Mar 05, 2009 | 29.05 | 29.34 | 28.13 | 28.34 | 12,467,532 | -0.90(-3.06%) |
Mar 04, 2009 | 29.45 | 30.02 | 28.77 | 29.24 | 20,204,732 | -0.02(-0.07%) |