Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 42.18 | 42.50 | 41.43 | 42.13 | 8,401,411 | +0.37(+0.89%) |
May 28, 2009 | 39.88 | 41.97 | 39.57 | 41.76 | 9,704,192 | +1.59(+3.96%) |
May 27, 2009 | 41.47 | 41.91 | 40.05 | 40.17 | 7,183,798 | -0.75(-1.84%) |
May 26, 2009 | 39.21 | 40.97 | 38.68 | 40.92 | 7,554,062 | +1.11(+2.80%) |
May 22, 2009 | 40.11 | 40.76 | 39.58 | 39.81 | 4,570,212 | -0.10(-0.25%) |
May 21, 2009 | 40.53 | 40.72 | 39.12 | 39.91 | 7,309,429 | -1.27(-3.09%) |
May 20, 2009 | 42.13 | 43.31 | 41.03 | 41.18 | 9,526,434 | -0.23(-0.55%) |
May 19, 2009 | 41.03 | 42.26 | 40.78 | 41.41 | 7,356,340 | +0.42(+1.02%) |
May 18, 2009 | 39.65 | 41.23 | 39.39 | 40.99 | 6,700,347 | +2.01(+5.16%) |
May 15, 2009 | 41.03 | 41.25 | 38.67 | 38.97 | 9,848,711 | -2.34(-5.66%) |
May 14, 2009 | 41.00 | 41.63 | 40.09 | 41.31 | 8,478,287 | -0.15(-0.35%) |
May 13, 2009 | 42.57 | 42.80 | 40.89 | 41.46 | 10,168,988 | -0.75(-1.78%) |
May 12, 2009 | 42.70 | 43.36 | 41.35 | 42.21 | 14,424,375 | +0.01(+0.02%) |
May 11, 2009 | 41.82 | 42.50 | 41.14 | 42.20 | 9,188,521 | -0.31(-0.74%) |
May 08, 2009 | 40.76 | 43.29 | 40.70 | 42.52 | 11,953,566 | +2.50(+6.24%) |
May 07, 2009 | 41.61 | 42.54 | 39.53 | 40.02 | 11,325,203 | -0.63(-1.54%) |
May 06, 2009 | 38.88 | 40.99 | 38.02 | 40.65 | 17,498,550 | +4.35(+11.99%) |
May 05, 2009 | 37.67 | 37.91 | 35.56 | 36.30 | 9,382,382 | -1.80(-4.72%) |
May 04, 2009 | 37.84 | 38.15 | 37.73 | 38.09 | 9,509,612 | +2.03(+5.62%) |
May 01, 2009 | 34.70 | 36.28 | 34.48 | 36.07 | 7,767,043 | +1.53(+4.42%) |
Apr 30, 2009 | 35.34 | 35.63 | 33.70 | 34.54 | 8,349,716 | -0.47(-1.33%) |
Apr 29, 2009 | 34.31 | 35.73 | 33.98 | 35.01 | 6,760,649 | +1.03(+3.04%) |
Apr 28, 2009 | 33.30 | 34.38 | 33.06 | 33.98 | 4,868,401 | +0.05(+0.16%) |
Apr 27, 2009 | 34.05 | 34.55 | 33.60 | 33.92 | 5,846,180 | -0.96(-2.75%) |
Apr 24, 2009 | 34.47 | 35.30 | 34.27 | 34.88 | 7,709,016 | +0.89(+2.63%) |
Apr 23, 2009 | 33.62 | 34.03 | 33.04 | 33.99 | 6,866,313 | +0.83(+2.49%) |
Apr 22, 2009 | 33.04 | 33.98 | 32.45 | 33.16 | 6,981,627 | -0.08(-0.24%) |
Apr 21, 2009 | 31.79 | 33.54 | 31.37 | 33.24 | 7,894,656 | +1.07(+3.31%) |
Apr 20, 2009 | 33.95 | 34.10 | 32.05 | 32.18 | 7,421,597 | -2.56(-7.38%) |
Apr 17, 2009 | 33.26 | 34.98 | 32.90 | 34.74 | 11,377,685 | +1.49(+4.49%) |
Apr 16, 2009 | 33.59 | 33.59 | 32.48 | 33.25 | 6,603,840 | +0.00(+0.00%) |
Apr 15, 2009 | 32.86 | 33.62 | 32.49 | 33.25 | 7,125,599 | +0.11(+0.34%) |
Apr 14, 2009 | 32.12 | 34.10 | 32.09 | 33.14 | 12,474,065 | +0.62(+1.91%) |
Apr 13, 2009 | 31.95 | 32.79 | 31.29 | 32.52 | 7,293,964 | -0.07(-0.20%) |
Apr 09, 2009 | 32.36 | 32.98 | 31.74 | 32.58 | 7,372,674 | +1.30(+4.15%) |
Apr 08, 2009 | 30.84 | 31.81 | 30.11 | 31.29 | 7,157,817 | +0.43(+1.38%) |
Apr 07, 2009 | 31.46 | 31.64 | 30.55 | 30.86 | 7,912,289 | -1.38(-4.28%) |
Apr 06, 2009 | 32.88 | 33.16 | 31.58 | 32.24 | 8,437,494 | -1.04(-3.12%) |
Apr 03, 2009 | 32.30 | 33.62 | 32.18 | 33.28 | 9,137,141 | +1.03(+3.20%) |
Apr 02, 2009 | 31.73 | 32.84 | 31.73 | 32.24 | 9,922,029 | +1.28(+4.13%) |
Apr 01, 2009 | 29.20 | 31.13 | 28.88 | 30.97 | 9,116,840 | +1.19(+4.01%) |
Mar 31, 2009 | 30.09 | 30.63 | 29.63 | 29.77 | 9,200,442 | +0.05(+0.16%) |
Mar 30, 2009 | 29.71 | 30.07 | 29.15 | 29.73 | 8,833,295 | -2.53(-7.85%) |
Mar 26, 2009 | 33.60 | 34.18 | 31.67 | 32.26 | 13,083,551 | -0.69(-2.08%) |
Mar 25, 2009 | 33.16 | 33.64 | 31.91 | 32.94 | 8,362,425 | -0.09(-0.28%) |
Mar 24, 2009 | 34.14 | 34.30 | 32.78 | 33.04 | 9,631,293 | -1.63(-4.71%) |
Mar 23, 2009 | 33.66 | 34.69 | 33.46 | 34.67 | 11,199,351 | +2.96(+9.33%) |
Mar 20, 2009 | 33.04 | 33.25 | 31.33 | 31.71 | 11,059,586 | -0.88(-2.70%) |
Mar 19, 2009 | 32.22 | 33.43 | 32.20 | 32.59 | 13,029,899 | +0.99(+3.12%) |
Mar 18, 2009 | 31.29 | 31.95 | 29.71 | 31.61 | 11,030,711 | -0.01(-0.02%) |
Mar 17, 2009 | 30.89 | 31.61 | 30.10 | 31.61 | 9,571,284 | +0.73(+2.37%) |
Mar 16, 2009 | 29.99 | 31.90 | 29.75 | 30.88 | 10,654,946 | +0.79(+2.61%) |
Mar 13, 2009 | 29.89 | 31.03 | 29.65 | 30.09 | 0 | +0.71(+2.40%) |
Mar 12, 2009 | 28.05 | 29.51 | 27.79 | 29.39 | 9,890,473 | +1.21(+4.28%) |
Mar 11, 2009 | 26.82 | 28.74 | 26.76 | 28.18 | 14,168,381 | +1.27(+4.70%) |
Mar 10, 2009 | 26.66 | 27.31 | 26.01 | 26.92 | 13,384,649 | +1.04(+4.02%) |
Mar 09, 2009 | 26.27 | 27.47 | 25.68 | 25.88 | 10,112,535 | -0.72(-2.71%) |
Mar 06, 2009 | 28.00 | 28.52 | 25.73 | 26.60 | 0 | -0.87(-3.15%) |
Mar 05, 2009 | 27.71 | 28.83 | 27.00 | 27.46 | 12,488,861 | -1.01(-3.56%) |
Mar 04, 2009 | 28.17 | 29.49 | 27.98 | 28.47 | 15,288,363 | +2.20(+8.37%) |