Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 34.49 | 34.61 | 33.81 | 34.38 | 4,404,749 | -0.03(-0.09%) |
May 28, 2009 | 33.95 | 34.57 | 33.69 | 34.42 | 3,345,365 | +0.38(+1.11%) |
May 27, 2009 | 34.36 | 34.59 | 34.02 | 34.04 | 4,578,810 | -0.29(-0.85%) |
May 26, 2009 | 33.48 | 34.55 | 33.48 | 34.33 | 5,602,306 | +0.85(+2.55%) |
May 22, 2009 | 33.76 | 33.80 | 33.40 | 33.48 | 2,897,696 | -0.16(-0.48%) |
May 21, 2009 | 34.14 | 34.56 | 33.42 | 33.64 | 4,817,941 | -0.80(-2.33%) |
May 20, 2009 | 34.38 | 35.04 | 34.24 | 34.44 | 6,141,399 | +0.22(+0.63%) |
May 19, 2009 | 34.55 | 35.12 | 34.15 | 34.22 | 6,555,828 | -0.53(-1.53%) |
May 18, 2009 | 34.86 | 35.03 | 33.92 | 34.75 | 7,501,849 | -0.72(-2.04%) |
May 15, 2009 | 36.00 | 36.11 | 35.24 | 35.48 | 4,982,359 | -0.73(-2.02%) |
May 14, 2009 | 36.33 | 36.93 | 35.89 | 36.21 | 4,944,205 | -0.14(-0.38%) |
May 13, 2009 | 36.38 | 36.67 | 35.98 | 36.35 | 4,504,982 | -0.52(-1.40%) |
May 12, 2009 | 36.85 | 37.05 | 36.50 | 36.86 | 4,864,910 | +0.16(+0.44%) |
May 11, 2009 | 36.78 | 37.03 | 36.33 | 36.70 | 3,924,022 | -0.47(-1.26%) |
May 08, 2009 | 36.86 | 37.23 | 36.56 | 37.17 | 5,120,868 | +0.62(+1.69%) |
May 07, 2009 | 36.97 | 37.16 | 36.25 | 36.56 | 5,837,613 | -0.11(-0.29%) |
May 06, 2009 | 36.93 | 36.93 | 36.19 | 36.66 | 5,027,407 | +0.06(+0.17%) |
May 05, 2009 | 36.06 | 36.75 | 36.02 | 36.60 | 3,996,247 | +0.43(+1.19%) |
May 04, 2009 | 35.23 | 36.17 | 35.15 | 36.17 | 6,638,262 | +1.00(+2.85%) |
May 01, 2009 | 34.75 | 35.42 | 34.75 | 35.17 | 3,890,411 | +0.34(+0.97%) |
Apr 30, 2009 | 35.80 | 35.93 | 34.53 | 34.83 | 7,631,931 | -0.72(-2.01%) |
Apr 29, 2009 | 34.71 | 35.86 | 34.61 | 35.55 | 4,401,455 | +0.95(+2.76%) |
Apr 28, 2009 | 34.30 | 35.18 | 33.74 | 34.59 | 4,469,042 | -0.01(-0.02%) |
Apr 27, 2009 | 33.60 | 35.22 | 33.60 | 34.60 | 5,444,810 | +0.85(+2.53%) |
Apr 24, 2009 | 33.83 | 34.00 | 33.20 | 33.75 | 9,358,526 | -0.17(-0.50%) |
Apr 23, 2009 | 34.27 | 34.60 | 32.81 | 33.92 | 7,579,356 | +2.11(+6.63%) |
Apr 22, 2009 | 31.84 | 32.48 | 31.38 | 31.81 | 4,624,460 | +0.12(+0.39%) |
Apr 21, 2009 | 31.96 | 32.13 | 31.40 | 31.68 | 4,925,027 | -0.07(-0.22%) |
Apr 20, 2009 | 32.58 | 32.66 | 31.67 | 31.75 | 5,256,411 | -0.99(-3.01%) |
Apr 17, 2009 | 33.48 | 33.76 | 32.65 | 32.74 | 6,439,097 | -0.59(-1.78%) |
Apr 16, 2009 | 32.34 | 33.51 | 32.34 | 33.33 | 4,546,478 | +0.82(+2.54%) |
Apr 15, 2009 | 32.14 | 32.74 | 32.14 | 32.51 | 4,259,991 | +0.14(+0.43%) |
Apr 14, 2009 | 32.19 | 32.69 | 31.90 | 32.37 | 4,211,654 | -0.03(-0.10%) |
Apr 13, 2009 | 32.35 | 32.78 | 31.93 | 32.40 | 3,261,674 | -0.32(-0.99%) |
Apr 09, 2009 | 32.83 | 33.26 | 32.48 | 32.72 | 5,009,136 | +0.56(+1.75%) |
Apr 08, 2009 | 31.65 | 32.21 | 31.37 | 32.16 | 6,593,226 | +0.68(+2.15%) |
Apr 07, 2009 | 31.49 | 32.27 | 31.13 | 31.48 | 6,564,097 | -0.60(-1.87%) |
Apr 06, 2009 | 29.34 | 32.13 | 29.26 | 32.08 | 9,328,741 | +2.46(+8.29%) |
Apr 03, 2009 | 30.51 | 30.68 | 29.29 | 29.63 | 6,396,200 | -1.27(-4.11%) |
Apr 02, 2009 | 30.82 | 31.40 | 30.35 | 30.90 | 4,388,560 | +0.53(+1.75%) |
Apr 01, 2009 | 29.99 | 30.55 | 29.69 | 30.36 | 4,073,208 | +0.38(+1.26%) |
Mar 31, 2009 | 30.16 | 30.60 | 29.74 | 29.99 | 6,517,924 | +0.11(+0.36%) |
Mar 30, 2009 | 29.89 | 30.29 | 29.46 | 29.88 | 4,929,597 | -1.00(-3.24%) |
Mar 26, 2009 | 29.61 | 30.93 | 29.42 | 30.88 | 10,974,963 | +2.21(+7.71%) |
Mar 25, 2009 | 27.95 | 28.88 | 27.92 | 28.67 | 7,660,382 | +0.92(+3.33%) |
Mar 24, 2009 | 26.99 | 28.04 | 26.98 | 27.75 | 13,882,845 | +0.56(+2.07%) |
Mar 23, 2009 | 27.18 | 27.21 | 27.05 | 27.18 | 9,436,123 | -0.04(-0.14%) |
Mar 20, 2009 | 28.02 | 28.08 | 27.10 | 27.22 | 8,559,796 | -0.57(-2.04%) |
Mar 19, 2009 | 28.29 | 28.29 | 27.61 | 27.79 | 5,182,311 | -0.19(-0.67%) |
Mar 18, 2009 | 27.20 | 28.21 | 26.85 | 27.98 | 6,174,051 | +0.72(+2.66%) |
Mar 17, 2009 | 26.82 | 27.25 | 26.22 | 27.25 | 4,390,181 | +0.58(+2.17%) |
Mar 16, 2009 | 26.18 | 27.31 | 25.96 | 26.68 | 7,065,419 | +0.63(+2.42%) |
Mar 13, 2009 | 27.03 | 27.03 | 25.80 | 26.04 | 0 | -0.79(-2.93%) |
Mar 12, 2009 | 25.88 | 27.21 | 25.57 | 26.83 | 7,979,018 | +0.98(+3.78%) |
Mar 11, 2009 | 26.76 | 26.95 | 25.81 | 25.85 | 5,874,495 | -0.80(-3.00%) |
Mar 10, 2009 | 26.39 | 26.70 | 25.84 | 26.65 | 6,839,631 | +0.62(+2.37%) |
Mar 09, 2009 | 26.57 | 26.66 | 25.91 | 26.04 | 6,728,949 | -0.82(-3.07%) |
Mar 06, 2009 | 27.73 | 28.19 | 26.42 | 26.86 | 0 | -0.70(-2.54%) |
Mar 05, 2009 | 28.22 | 28.57 | 27.43 | 27.56 | 6,615,989 | -1.24(-4.30%) |
Mar 04, 2009 | 28.39 | 29.36 | 27.69 | 28.80 | 6,337,762 | -0.24(-0.82%) |