Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 36.37 | 36.43 | 35.15 | 36.31 | 13,524,449 | +0.26(+0.72%) |
May 28, 2009 | 34.10 | 36.21 | 33.99 | 36.05 | 16,124,244 | +2.38(+7.06%) |
May 27, 2009 | 34.45 | 34.98 | 33.51 | 33.67 | 11,457,201 | -0.71(-2.06%) |
May 26, 2009 | 32.84 | 34.58 | 32.68 | 34.38 | 12,720,170 | +1.27(+3.84%) |
May 22, 2009 | 31.70 | 33.68 | 31.62 | 33.11 | 13,416,061 | +1.49(+4.70%) |
May 21, 2009 | 31.23 | 31.91 | 31.16 | 31.62 | 9,847,129 | +0.72(+2.32%) |
May 20, 2009 | 32.32 | 32.48 | 30.65 | 30.90 | 9,953,346 | -0.81(-2.56%) |
May 19, 2009 | 32.29 | 32.74 | 31.66 | 31.71 | 10,005,680 | -0.79(-2.43%) |
May 18, 2009 | 31.81 | 32.74 | 31.54 | 32.51 | 11,853,140 | +1.20(+3.84%) |
May 15, 2009 | 32.28 | 32.39 | 31.27 | 31.30 | 14,406,865 | -0.80(-2.49%) |
May 14, 2009 | 31.81 | 33.55 | 31.81 | 32.10 | 30,718,680 | +1.16(+3.75%) |
May 13, 2009 | 28.67 | 31.66 | 28.56 | 30.94 | 29,486,272 | +1.76(+6.04%) |
May 12, 2009 | 27.69 | 29.63 | 27.32 | 29.18 | 20,851,886 | +1.91(+7.02%) |
May 11, 2009 | 27.33 | 27.87 | 27.07 | 27.27 | 11,473,031 | -0.77(-2.75%) |
May 08, 2009 | 26.98 | 28.12 | 26.74 | 28.04 | 13,677,499 | +1.51(+5.69%) |
May 07, 2009 | 28.90 | 28.99 | 26.47 | 26.53 | 15,096,706 | -2.14(-7.46%) |
May 06, 2009 | 28.26 | 28.67 | 27.16 | 28.67 | 15,120,906 | +0.75(+2.69%) |
May 05, 2009 | 26.34 | 28.32 | 26.27 | 27.91 | 16,861,220 | +1.46(+5.51%) |
May 04, 2009 | 25.97 | 26.51 | 25.20 | 26.45 | 14,301,144 | +1.33(+5.28%) |
May 01, 2009 | 24.84 | 25.61 | 24.75 | 25.13 | 7,675,063 | +0.14(+0.56%) |
Apr 30, 2009 | 26.02 | 26.80 | 24.94 | 24.99 | 13,444,168 | -0.69(-2.70%) |
Apr 29, 2009 | 25.91 | 25.96 | 24.97 | 25.68 | 17,747,764 | +0.08(+0.31%) |
Apr 28, 2009 | 25.74 | 26.13 | 25.38 | 25.60 | 8,624,225 | -0.45(-1.73%) |
Apr 27, 2009 | 26.45 | 26.86 | 25.99 | 26.05 | 8,612,435 | -1.02(-3.76%) |
Apr 24, 2009 | 27.24 | 27.40 | 26.54 | 27.07 | 13,431,501 | -0.19(-0.69%) |
Apr 23, 2009 | 25.10 | 27.41 | 24.98 | 27.26 | 18,666,002 | +2.59(+10.48%) |
Apr 22, 2009 | 25.51 | 26.05 | 24.67 | 24.67 | 13,474,861 | -1.18(-4.55%) |
Apr 21, 2009 | 25.06 | 25.87 | 24.31 | 25.85 | 14,896,504 | +0.72(+2.88%) |
Apr 20, 2009 | 26.35 | 27.16 | 25.13 | 25.13 | 13,879,702 | -1.68(-6.25%) |
Apr 17, 2009 | 27.32 | 27.55 | 26.69 | 26.80 | 11,901,939 | -0.81(-2.95%) |
Apr 16, 2009 | 28.17 | 28.28 | 27.07 | 27.62 | 14,658,559 | -0.96(-3.37%) |
Apr 15, 2009 | 27.90 | 28.79 | 26.25 | 28.58 | 15,960,024 | +0.64(+2.28%) |
Apr 14, 2009 | 29.57 | 29.75 | 27.94 | 27.94 | 11,767,137 | -2.06(-6.86%) |
Apr 13, 2009 | 28.60 | 30.39 | 28.48 | 30.00 | 12,967,479 | +0.88(+3.04%) |
Apr 09, 2009 | 28.23 | 29.15 | 27.61 | 29.11 | 12,408,755 | +1.62(+5.89%) |
Apr 08, 2009 | 27.71 | 28.00 | 26.98 | 27.49 | 9,366,409 | +0.36(+1.33%) |
Apr 07, 2009 | 27.48 | 28.41 | 27.11 | 27.13 | 10,904,483 | -0.58(-2.11%) |
Apr 06, 2009 | 28.22 | 28.28 | 27.57 | 27.72 | 9,387,828 | -1.17(-4.05%) |
Apr 03, 2009 | 27.35 | 28.90 | 26.90 | 28.89 | 11,087,881 | +1.19(+4.29%) |
Apr 02, 2009 | 27.55 | 28.32 | 27.40 | 27.70 | 13,479,255 | +0.90(+3.35%) |
Apr 01, 2009 | 27.18 | 27.57 | 26.25 | 26.80 | 13,322,971 | -1.01(-3.65%) |
Mar 31, 2009 | 27.00 | 28.05 | 26.80 | 27.82 | 11,578,779 | +1.35(+5.11%) |
Mar 30, 2009 | 26.02 | 27.55 | 25.76 | 26.46 | 12,948,974 | -2.52(-8.70%) |
Mar 26, 2009 | 28.90 | 29.13 | 27.93 | 28.99 | 14,670,898 | +0.85(+3.00%) |
Mar 25, 2009 | 27.21 | 28.76 | 26.66 | 28.14 | 20,007,630 | +1.35(+5.04%) |
Mar 24, 2009 | 29.00 | 29.23 | 26.78 | 26.79 | 20,720,910 | -3.06(-10.26%) |
Mar 23, 2009 | 28.25 | 29.85 | 26.53 | 29.85 | 25,260,006 | +4.04(+15.66%) |
Mar 20, 2009 | 25.95 | 26.94 | 25.73 | 25.81 | 17,687,954 | +0.08(+0.30%) |
Mar 19, 2009 | 27.09 | 27.09 | 25.57 | 25.73 | 18,884,478 | -1.14(-4.23%) |
Mar 18, 2009 | 24.78 | 27.02 | 24.68 | 26.87 | 23,455,162 | +1.59(+6.30%) |
Mar 17, 2009 | 21.70 | 25.33 | 21.68 | 25.28 | 20,192,702 | +3.29(+14.96%) |
Mar 16, 2009 | 22.61 | 22.74 | 21.86 | 21.99 | 13,842,171 | -0.38(-1.71%) |
Mar 13, 2009 | 22.92 | 22.92 | 21.82 | 22.37 | 14,293,986 | -0.32(-1.39%) |
Mar 12, 2009 | 21.78 | 22.70 | 21.21 | 22.69 | 12,849,710 | +0.87(+4.01%) |
Mar 11, 2009 | 22.29 | 22.52 | 20.80 | 21.81 | 20,183,126 | -0.12(-0.54%) |
Mar 10, 2009 | 21.09 | 21.98 | 20.91 | 21.93 | 14,499,334 | +1.17(+5.65%) |
Mar 09, 2009 | 20.11 | 20.88 | 20.05 | 20.76 | 10,886,758 | +0.16(+0.77%) |
Mar 06, 2009 | 20.86 | 20.88 | 19.88 | 20.60 | 10,103,783 | +0.00(+0.01%) |
Mar 05, 2009 | 21.08 | 21.34 | 20.42 | 20.59 | 11,651,619 | -0.65(-3.06%) |
Mar 04, 2009 | 20.59 | 21.63 | 20.39 | 21.25 | 13,554,832 | +1.68(+8.60%) |