Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 40.68 | 40.72 | 39.78 | 40.40 | 15,827,305 | +0.62(+1.56%) |
May 28, 2009 | 38.17 | 40.16 | 37.57 | 39.78 | 18,958,974 | +2.08(+5.50%) |
May 27, 2009 | 38.17 | 38.77 | 37.61 | 37.71 | 11,909,153 | -0.36(-0.95%) |
May 26, 2009 | 36.18 | 38.18 | 35.75 | 38.07 | 14,039,789 | +1.53(+4.19%) |
May 22, 2009 | 37.30 | 37.65 | 36.46 | 36.53 | 12,215,621 | -0.13(-0.37%) |
May 21, 2009 | 37.84 | 37.92 | 36.36 | 36.67 | 15,702,630 | -2.19(-5.63%) |
May 20, 2009 | 38.89 | 40.30 | 38.70 | 38.86 | 14,614,980 | +0.73(+1.93%) |
May 19, 2009 | 38.13 | 38.62 | 37.17 | 38.12 | 12,166,718 | -0.11(-0.28%) |
May 18, 2009 | 37.25 | 38.30 | 37.24 | 38.23 | 15,161,032 | +1.48(+4.03%) |
May 15, 2009 | 37.95 | 38.36 | 36.40 | 36.75 | 14,761,833 | -1.33(-3.49%) |
May 14, 2009 | 37.47 | 38.33 | 37.16 | 38.07 | 12,743,889 | +0.28(+0.73%) |
May 13, 2009 | 38.67 | 38.86 | 37.23 | 37.80 | 17,949,682 | -1.56(-3.96%) |
May 12, 2009 | 38.84 | 39.68 | 38.45 | 39.36 | 16,290,799 | +0.69(+1.79%) |
May 11, 2009 | 39.12 | 39.31 | 38.35 | 38.67 | 12,652,447 | -1.24(-3.11%) |
May 08, 2009 | 38.86 | 40.23 | 38.38 | 39.91 | 18,424,602 | +1.72(+4.49%) |
May 07, 2009 | 41.40 | 41.40 | 37.40 | 38.19 | 22,683,454 | -1.38(-3.48%) |
May 06, 2009 | 38.85 | 39.82 | 38.37 | 39.57 | 20,144,874 | +1.31(+3.41%) |
May 05, 2009 | 38.07 | 38.42 | 37.07 | 38.26 | 14,323,639 | +0.08(+0.22%) |
May 04, 2009 | 37.93 | 38.27 | 37.73 | 38.18 | 18,795,774 | +2.41(+6.73%) |
May 01, 2009 | 34.75 | 36.10 | 34.34 | 35.77 | 14,289,867 | +1.19(+3.43%) |
Apr 30, 2009 | 35.86 | 35.86 | 33.82 | 34.59 | 18,530,020 | -0.73(-2.08%) |
Apr 29, 2009 | 34.03 | 35.62 | 34.03 | 35.32 | 13,535,524 | +1.40(+4.14%) |
Apr 28, 2009 | 33.47 | 34.55 | 33.47 | 33.92 | 11,098,079 | -0.24(-0.70%) |
Apr 27, 2009 | 33.84 | 34.59 | 33.53 | 34.16 | 15,122,363 | -0.95(-2.71%) |
Apr 24, 2009 | 35.17 | 35.95 | 34.28 | 35.11 | 29,051,148 | +2.20(+6.69%) |
Apr 23, 2009 | 33.00 | 33.08 | 31.71 | 32.91 | 17,347,276 | +0.27(+0.82%) |
Apr 22, 2009 | 32.23 | 34.06 | 31.94 | 32.64 | 22,748,686 | -0.28(-0.86%) |
Apr 21, 2009 | 30.49 | 33.06 | 30.24 | 32.92 | 17,952,892 | +1.79(+5.74%) |
Apr 20, 2009 | 31.78 | 32.17 | 31.04 | 31.13 | 15,258,982 | -1.74(-5.30%) |
Apr 17, 2009 | 32.55 | 33.02 | 31.89 | 32.88 | 20,229,158 | +0.40(+1.24%) |
Apr 16, 2009 | 32.63 | 32.94 | 31.64 | 32.48 | 15,638,180 | +0.33(+1.03%) |
Apr 15, 2009 | 31.00 | 32.30 | 31.00 | 32.14 | 14,965,156 | +1.00(+3.22%) |
Apr 14, 2009 | 30.85 | 32.12 | 30.52 | 31.14 | 13,277,529 | -0.10(-0.32%) |
Apr 13, 2009 | 30.23 | 31.69 | 29.86 | 31.24 | 14,499,041 | +0.06(+0.20%) |
Apr 09, 2009 | 31.77 | 31.97 | 30.78 | 31.18 | 18,086,942 | +0.44(+1.42%) |
Apr 08, 2009 | 30.15 | 31.11 | 29.64 | 30.74 | 15,084,182 | +0.39(+1.28%) |
Apr 07, 2009 | 30.43 | 30.72 | 29.83 | 30.35 | 11,804,840 | -0.68(-2.18%) |
Apr 06, 2009 | 31.09 | 31.31 | 30.39 | 31.03 | 14,988,816 | -0.79(-2.49%) |
Apr 03, 2009 | 30.88 | 32.11 | 30.75 | 31.82 | 19,128,416 | +0.90(+2.92%) |
Apr 02, 2009 | 30.24 | 31.68 | 30.15 | 30.91 | 23,888,068 | +1.90(+6.55%) |
Apr 01, 2009 | 28.11 | 29.14 | 27.61 | 29.02 | 24,903,826 | +0.34(+1.18%) |
Mar 31, 2009 | 29.73 | 29.73 | 28.35 | 28.68 | 21,547,032 | -0.35(-1.22%) |
Mar 30, 2009 | 29.79 | 30.05 | 28.58 | 29.03 | 18,321,172 | -3.12(-9.71%) |
Mar 26, 2009 | 32.72 | 33.16 | 31.75 | 32.15 | 19,445,872 | +0.14(+0.44%) |
Mar 25, 2009 | 32.43 | 32.93 | 30.86 | 32.01 | 22,116,954 | -0.58(-1.78%) |
Mar 24, 2009 | 32.21 | 33.36 | 31.85 | 32.59 | 21,952,392 | -0.42(-1.26%) |
Mar 23, 2009 | 31.47 | 33.04 | 31.35 | 33.00 | 26,797,990 | +3.69(+12.60%) |
Mar 20, 2009 | 31.48 | 31.61 | 29.11 | 29.31 | 24,622,670 | -2.82(-8.77%) |
Mar 19, 2009 | 31.24 | 32.57 | 31.18 | 32.13 | 27,517,864 | +1.84(+6.06%) |
Mar 18, 2009 | 29.50 | 30.73 | 28.37 | 30.29 | 20,947,078 | +0.56(+1.90%) |
Mar 17, 2009 | 29.26 | 30.02 | 28.65 | 29.73 | 16,678,960 | +0.47(+1.62%) |
Mar 16, 2009 | 27.63 | 30.13 | 27.63 | 29.26 | 23,415,316 | +1.51(+5.45%) |
Mar 13, 2009 | 28.49 | 28.49 | 27.22 | 27.75 | 0 | -0.47(-1.65%) |
Mar 12, 2009 | 27.30 | 28.25 | 26.35 | 28.21 | 23,519,784 | +0.82(+2.99%) |
Mar 11, 2009 | 27.72 | 27.92 | 26.83 | 27.39 | 17,084,216 | -0.51(-1.82%) |
Mar 10, 2009 | 26.47 | 28.67 | 26.47 | 27.90 | 31,493,746 | +2.01(+7.77%) |
Mar 09, 2009 | 25.54 | 27.25 | 25.36 | 25.89 | 18,974,092 | -0.04(-0.16%) |
Mar 06, 2009 | 25.82 | 26.42 | 24.94 | 25.93 | 0 | +0.40(+1.58%) |
Mar 05, 2009 | 26.52 | 26.81 | 25.08 | 25.53 | 23,045,084 | -1.88(-6.88%) |
Mar 04, 2009 | 26.16 | 28.21 | 26.01 | 27.41 | 21,969,668 | +2.11(+8.34%) |