Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 31.84 | 32.81 | 31.84 | 32.81 | 6,518,358 | +1.22(+3.87%) |
May 28, 2009 | 32.49 | 32.71 | 31.11 | 31.59 | 8,363,440 | -0.71(-2.20%) |
May 27, 2009 | 32.57 | 33.48 | 32.22 | 32.30 | 6,051,954 | +0.00(+0.00%) |
May 26, 2009 | 31.41 | 32.71 | 31.09 | 32.30 | 5,686,698 | +0.67(+2.12%) |
May 22, 2009 | 31.53 | 32.97 | 31.38 | 31.63 | 9,543,241 | +0.25(+0.79%) |
May 21, 2009 | 32.68 | 32.70 | 31.10 | 31.38 | 12,275,478 | -2.08(-6.23%) |
May 20, 2009 | 33.60 | 35.85 | 33.21 | 33.46 | 14,071,555 | +0.38(+1.16%) |
May 19, 2009 | 33.52 | 33.78 | 31.33 | 33.08 | 8,548,625 | -0.49(-1.46%) |
May 18, 2009 | 32.09 | 33.59 | 31.87 | 33.57 | 7,220,786 | +1.93(+6.11%) |
May 15, 2009 | 31.51 | 32.48 | 31.29 | 31.63 | 5,733,854 | +0.10(+0.31%) |
May 14, 2009 | 31.00 | 31.83 | 30.57 | 31.54 | 7,261,933 | +0.54(+1.75%) |
May 13, 2009 | 32.33 | 32.51 | 30.81 | 30.99 | 7,568,008 | -2.00(-6.06%) |
May 12, 2009 | 33.42 | 33.85 | 32.14 | 32.99 | 7,351,846 | -0.08(-0.25%) |
May 11, 2009 | 33.39 | 33.65 | 32.75 | 33.08 | 5,762,238 | -0.82(-2.43%) |
May 08, 2009 | 33.30 | 34.55 | 33.30 | 33.90 | 7,875,881 | +1.16(+3.54%) |
May 07, 2009 | 36.01 | 36.22 | 32.66 | 32.74 | 10,356,296 | -2.77(-7.81%) |
May 06, 2009 | 34.76 | 35.85 | 34.06 | 35.51 | 9,456,275 | +1.25(+3.63%) |
May 05, 2009 | 33.82 | 34.49 | 33.50 | 34.27 | 5,573,797 | +0.24(+0.71%) |
May 04, 2009 | 32.79 | 34.34 | 32.75 | 34.03 | 7,315,312 | +1.66(+5.13%) |
May 01, 2009 | 31.15 | 32.64 | 31.14 | 32.37 | 7,171,589 | +1.22(+3.93%) |
Apr 30, 2009 | 30.84 | 32.44 | 30.67 | 31.14 | 8,124,579 | +0.79(+2.61%) |
Apr 29, 2009 | 29.40 | 30.76 | 29.21 | 30.35 | 6,615,193 | +1.33(+4.58%) |
Apr 28, 2009 | 29.29 | 29.70 | 28.69 | 29.02 | 5,370,241 | -0.65(-2.19%) |
Apr 27, 2009 | 30.19 | 30.53 | 29.30 | 29.67 | 6,182,911 | -0.91(-2.99%) |
Apr 24, 2009 | 29.44 | 31.05 | 29.29 | 30.58 | 7,370,937 | +1.28(+4.35%) |
Apr 23, 2009 | 29.35 | 30.25 | 28.37 | 29.31 | 8,214,352 | -0.27(-0.92%) |
Apr 22, 2009 | 28.31 | 30.56 | 28.15 | 29.58 | 11,341,751 | +0.99(+3.46%) |
Apr 21, 2009 | 27.11 | 28.77 | 27.00 | 28.59 | 8,223,794 | +0.88(+3.16%) |
Apr 20, 2009 | 29.32 | 29.32 | 27.62 | 27.72 | 7,022,628 | -2.05(-6.90%) |
Apr 17, 2009 | 29.97 | 30.46 | 29.46 | 29.77 | 7,460,685 | -0.58(-1.91%) |
Apr 16, 2009 | 29.44 | 30.65 | 28.95 | 30.35 | 8,864,500 | +0.81(+2.73%) |
Apr 15, 2009 | 27.64 | 29.59 | 27.60 | 29.54 | 7,674,133 | +1.60(+5.73%) |
Apr 14, 2009 | 27.94 | 28.98 | 27.63 | 27.94 | 5,073,044 | -0.34(-1.20%) |
Apr 13, 2009 | 28.03 | 28.58 | 27.25 | 28.28 | 5,069,181 | +0.00(+0.00%) |
Apr 09, 2009 | 26.83 | 28.38 | 26.80 | 28.28 | 7,161,606 | +2.29(+8.83%) |
Apr 08, 2009 | 26.52 | 27.06 | 25.50 | 25.99 | 9,351,547 | -0.42(-1.57%) |
Apr 07, 2009 | 27.38 | 27.38 | 26.35 | 26.40 | 7,244,568 | -1.49(-5.36%) |
Apr 06, 2009 | 27.86 | 28.04 | 27.02 | 27.90 | 5,658,977 | -0.26(-0.91%) |
Apr 03, 2009 | 27.14 | 28.32 | 26.97 | 28.15 | 9,769,126 | +0.93(+3.41%) |
Apr 02, 2009 | 26.46 | 27.74 | 26.30 | 27.23 | 9,091,594 | +1.37(+5.28%) |
Apr 01, 2009 | 24.23 | 26.18 | 24.06 | 25.86 | 12,811,315 | +1.05(+4.23%) |
Mar 31, 2009 | 24.97 | 25.29 | 24.42 | 24.81 | 9,188,381 | +0.35(+1.45%) |
Mar 30, 2009 | 25.66 | 25.69 | 24.00 | 24.46 | 9,258,604 | -2.66(-9.80%) |
Mar 26, 2009 | 26.43 | 27.29 | 26.27 | 27.11 | 7,754,043 | +0.94(+3.61%) |
Mar 25, 2009 | 26.64 | 27.23 | 25.04 | 26.17 | 10,281,551 | -0.23(-0.86%) |
Mar 24, 2009 | 25.58 | 26.97 | 25.12 | 26.40 | 11,290,762 | +0.43(+1.66%) |
Mar 23, 2009 | 24.96 | 25.97 | 24.80 | 25.97 | 8,926,319 | +2.78(+11.98%) |
Mar 20, 2009 | 24.07 | 24.49 | 23.10 | 23.19 | 8,852,548 | -1.31(-5.34%) |
Mar 19, 2009 | 23.78 | 24.72 | 23.78 | 24.50 | 8,030,636 | +1.05(+4.48%) |
Mar 18, 2009 | 22.97 | 23.86 | 22.03 | 23.44 | 8,090,086 | +0.24(+1.04%) |
Mar 17, 2009 | 22.80 | 23.20 | 22.11 | 23.20 | 5,478,777 | +0.48(+2.13%) |
Mar 16, 2009 | 22.64 | 23.81 | 22.43 | 22.72 | 7,413,180 | +0.34(+1.52%) |
Mar 13, 2009 | 22.66 | 23.02 | 21.72 | 22.38 | 0 | -0.19(-0.84%) |
Mar 12, 2009 | 21.61 | 22.64 | 20.92 | 22.57 | 7,679,407 | +0.92(+4.25%) |
Mar 11, 2009 | 21.15 | 22.02 | 20.70 | 21.65 | 10,446,803 | +0.63(+3.02%) |
Mar 10, 2009 | 20.22 | 21.07 | 19.93 | 21.01 | 13,470,437 | +1.55(+7.99%) |
Mar 09, 2009 | 18.96 | 20.05 | 18.89 | 19.46 | 8,788,744 | +0.20(+1.06%) |
Mar 06, 2009 | 19.62 | 20.15 | 18.58 | 19.26 | 0 | +0.14(+0.75%) |
Mar 05, 2009 | 19.61 | 20.12 | 18.88 | 19.11 | 8,665,045 | -1.21(-5.94%) |
Mar 04, 2009 | 19.93 | 20.98 | 19.75 | 20.32 | 13,198,641 | +1.58(+8.46%) |