Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 31.54 | 31.93 | 31.15 | 31.88 | 7,910,876 | +0.87(+2.81%) |
May 28, 2009 | 29.72 | 31.29 | 29.62 | 31.01 | 8,323,481 | +1.77(+6.05%) |
May 27, 2009 | 30.01 | 30.20 | 29.15 | 29.24 | 8,293,993 | -0.73(-2.44%) |
May 26, 2009 | 29.10 | 30.05 | 28.92 | 29.97 | 7,940,985 | +0.54(+1.83%) |
May 22, 2009 | 29.65 | 30.00 | 29.39 | 29.43 | 4,867,302 | +0.02(+0.07%) |
May 21, 2009 | 29.89 | 29.99 | 29.04 | 29.41 | 5,931,199 | -0.97(-3.19%) |
May 20, 2009 | 30.14 | 30.97 | 30.05 | 30.38 | 9,139,396 | +0.68(+2.29%) |
May 19, 2009 | 30.19 | 30.36 | 29.61 | 29.70 | 7,003,062 | -0.09(-0.30%) |
May 18, 2009 | 29.14 | 30.08 | 29.04 | 29.79 | 7,029,805 | +1.16(+4.05%) |
May 15, 2009 | 29.02 | 29.34 | 28.38 | 28.63 | 7,033,537 | -0.46(-1.58%) |
May 14, 2009 | 28.72 | 29.49 | 28.14 | 29.09 | 7,784,339 | +0.05(+0.17%) |
May 13, 2009 | 30.36 | 30.36 | 28.79 | 29.04 | 9,350,916 | -1.87(-6.05%) |
May 12, 2009 | 32.07 | 32.07 | 30.37 | 30.91 | 7,095,203 | -0.06(-0.19%) |
May 11, 2009 | 32.00 | 32.00 | 30.82 | 30.97 | 7,881,441 | -1.59(-4.88%) |
May 08, 2009 | 31.66 | 32.74 | 31.57 | 32.56 | 8,484,519 | +0.90(+2.84%) |
May 07, 2009 | 33.50 | 33.62 | 31.19 | 31.66 | 10,028,491 | -1.09(-3.33%) |
May 06, 2009 | 31.57 | 33.07 | 31.44 | 32.75 | 9,017,638 | +1.72(+5.54%) |
May 05, 2009 | 31.48 | 31.50 | 30.64 | 31.03 | 5,475,069 | -0.30(-0.96%) |
May 04, 2009 | 31.17 | 31.37 | 31.00 | 31.33 | 8,815,311 | +0.49(+1.59%) |
May 01, 2009 | 29.70 | 31.03 | 29.54 | 30.84 | 8,463,436 | +1.14(+3.84%) |
Apr 30, 2009 | 30.96 | 31.00 | 29.03 | 29.70 | 11,379,440 | -0.78(-2.56%) |
Apr 29, 2009 | 29.60 | 30.86 | 29.47 | 30.48 | 8,733,868 | +1.17(+3.99%) |
Apr 28, 2009 | 29.32 | 29.75 | 28.86 | 29.31 | 6,994,202 | -0.32(-1.08%) |
Apr 27, 2009 | 30.42 | 30.42 | 29.49 | 29.63 | 8,518,635 | -1.45(-4.67%) |
Apr 24, 2009 | 30.00 | 31.26 | 29.82 | 31.08 | 11,261,438 | +1.53(+5.18%) |
Apr 23, 2009 | 29.26 | 29.60 | 28.83 | 29.55 | 6,423,499 | +0.67(+2.32%) |
Apr 22, 2009 | 29.02 | 29.48 | 28.75 | 28.88 | 9,404,266 | -0.40(-1.37%) |
Apr 21, 2009 | 28.30 | 29.37 | 27.95 | 29.28 | 8,930,921 | +0.73(+2.56%) |
Apr 20, 2009 | 29.49 | 29.60 | 28.15 | 28.55 | 9,566,449 | -1.47(-4.90%) |
Apr 17, 2009 | 29.84 | 30.30 | 29.34 | 30.02 | 9,554,063 | +0.52(+1.76%) |
Apr 16, 2009 | 28.75 | 29.69 | 28.22 | 29.50 | 9,542,213 | +1.05(+3.69%) |
Apr 15, 2009 | 28.26 | 28.77 | 27.91 | 28.45 | 7,796,274 | +0.05(+0.18%) |
Apr 14, 2009 | 28.62 | 29.34 | 28.31 | 28.40 | 8,767,787 | -0.45(-1.56%) |
Apr 13, 2009 | 28.69 | 29.15 | 28.22 | 28.85 | 6,510,538 | -0.42(-1.43%) |
Apr 09, 2009 | 29.30 | 29.62 | 28.88 | 29.27 | 7,673,972 | +0.89(+3.14%) |
Apr 08, 2009 | 27.51 | 28.40 | 27.15 | 28.38 | 11,596,468 | +0.64(+2.31%) |
Apr 07, 2009 | 27.81 | 28.19 | 27.58 | 27.74 | 8,174,095 | -0.72(-2.53%) |
Apr 06, 2009 | 28.69 | 28.75 | 28.02 | 28.46 | 11,910,016 | -0.61(-2.10%) |
Apr 03, 2009 | 28.75 | 29.48 | 28.36 | 29.07 | 8,747,981 | +0.31(+1.08%) |
Apr 02, 2009 | 28.24 | 29.24 | 28.15 | 28.76 | 11,119,856 | +1.68(+6.20%) |
Apr 01, 2009 | 25.67 | 27.28 | 25.20 | 27.08 | 9,506,576 | +0.79(+3.00%) |
Mar 31, 2009 | 26.07 | 26.83 | 25.85 | 26.29 | 12,248,582 | +0.83(+3.26%) |
Mar 30, 2009 | 26.11 | 26.38 | 24.87 | 25.46 | 8,966,484 | -2.15(-7.79%) |
Mar 26, 2009 | 27.31 | 27.90 | 27.25 | 27.61 | 8,902,044 | +0.72(+2.68%) |
Mar 25, 2009 | 26.64 | 27.25 | 26.10 | 26.89 | 10,685,545 | +0.08(+0.30%) |
Mar 24, 2009 | 26.16 | 26.81 | 25.72 | 26.81 | 7,666,163 | +0.11(+0.41%) |
Mar 23, 2009 | 25.92 | 26.75 | 25.77 | 26.70 | 10,513,527 | +2.42(+9.97%) |
Mar 20, 2009 | 26.01 | 26.01 | 24.19 | 24.28 | 10,454,609 | -1.44(-5.60%) |
Mar 19, 2009 | 25.69 | 26.05 | 25.40 | 25.72 | 8,842,499 | +0.80(+3.21%) |
Mar 18, 2009 | 24.75 | 25.16 | 23.57 | 24.92 | 8,886,239 | -0.03(-0.12%) |
Mar 17, 2009 | 24.24 | 25.00 | 23.91 | 24.95 | 7,771,117 | +0.51(+2.09%) |
Mar 16, 2009 | 23.86 | 25.32 | 23.63 | 24.44 | 8,233,054 | +0.81(+3.43%) |
Mar 13, 2009 | 23.79 | 24.20 | 22.89 | 23.63 | 0 | +0.06(+0.25%) |
Mar 12, 2009 | 22.57 | 23.67 | 22.35 | 23.57 | 7,152,069 | +0.98(+4.34%) |
Mar 11, 2009 | 22.94 | 23.10 | 22.05 | 22.59 | 7,943,106 | -0.06(-0.26%) |
Mar 10, 2009 | 22.14 | 23.25 | 21.84 | 22.65 | 10,609,537 | +1.43(+6.74%) |
Mar 09, 2009 | 20.87 | 21.95 | 20.56 | 21.22 | 9,559,139 | +0.30(+1.43%) |
Mar 06, 2009 | 21.54 | 22.25 | 20.18 | 20.92 | 0 | -0.33(-1.55%) |
Mar 05, 2009 | 21.26 | 21.62 | 20.83 | 21.25 | 10,818,994 | -0.71(-3.23%) |
Mar 04, 2009 | 22.02 | 22.46 | 21.53 | 21.96 | 10,728,409 | +1.02(+4.87%) |