Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 37.49 | 37.71 | 37.12 | 37.56 | 21,607,530 | +0.48(+1.31%) |
May 28, 2009 | 36.64 | 37.38 | 16.52 | 37.07 | 21,715,912 | +0.70(+1.92%) |
May 27, 2009 | 37.00 | 37.31 | 36.27 | 36.37 | 21,673,758 | -0.61(-1.66%) |
May 26, 2009 | 35.95 | 36.99 | 35.81 | 36.99 | 21,334,500 | +0.69(+1.89%) |
May 22, 2009 | 36.47 | 37.05 | 36.26 | 36.30 | 15,584,559 | -0.02(-0.05%) |
May 21, 2009 | 36.35 | 36.56 | 35.97 | 36.32 | 22,095,926 | -0.42(-1.13%) |
May 20, 2009 | 37.40 | 37.67 | 36.64 | 36.73 | 31,275,028 | -0.37(-0.99%) |
May 19, 2009 | 37.17 | 37.32 | 36.99 | 37.10 | 25,255,088 | -0.10(-0.26%) |
May 18, 2009 | 37.54 | 37.56 | 37.00 | 37.20 | 23,929,632 | +0.08(+0.23%) |
May 15, 2009 | 37.70 | 37.74 | 36.90 | 37.11 | 21,875,510 | -1.11(-2.90%) |
May 14, 2009 | 38.11 | 38.55 | 37.91 | 38.22 | 17,843,686 | -0.14(-0.37%) |
May 13, 2009 | 38.41 | 38.87 | 38.07 | 38.36 | 22,079,148 | -0.61(-1.58%) |
May 12, 2009 | 38.77 | 39.18 | 38.32 | 38.98 | 20,097,372 | +0.67(+1.75%) |
May 11, 2009 | 39.03 | 39.04 | 38.15 | 38.31 | 23,999,348 | -1.34(-3.38%) |
May 08, 2009 | 38.64 | 39.96 | 38.64 | 39.65 | 24,735,606 | +1.46(+3.81%) |
May 07, 2009 | 38.65 | 38.87 | 38.01 | 38.19 | 21,903,564 | -0.18(-0.46%) |
May 06, 2009 | 37.45 | 38.50 | 37.40 | 38.37 | 25,008,920 | +1.33(+3.59%) |
May 05, 2009 | 37.61 | 37.72 | 36.84 | 37.04 | 22,507,208 | -0.52(-1.39%) |
May 04, 2009 | 37.93 | 38.42 | 37.34 | 37.56 | 27,026,240 | -0.11(-0.28%) |
May 01, 2009 | 37.21 | 37.78 | 36.82 | 37.67 | 21,308,562 | +0.43(+1.16%) |
Apr 30, 2009 | 38.31 | 38.31 | 36.78 | 37.24 | 24,999,642 | -0.82(-2.16%) |
Apr 29, 2009 | 37.52 | 38.14 | 37.23 | 38.06 | 20,709,476 | +0.88(+2.38%) |
Apr 28, 2009 | 36.50 | 37.71 | 36.40 | 37.17 | 16,440,838 | +0.33(+0.89%) |
Apr 27, 2009 | 36.80 | 37.20 | 36.52 | 36.85 | 21,840,764 | -0.67(-1.79%) |
Apr 24, 2009 | 37.31 | 37.93 | 37.18 | 37.52 | 22,394,336 | +0.60(+1.63%) |
Apr 23, 2009 | 36.30 | 37.03 | 36.05 | 36.91 | 21,960,492 | +1.00(+2.79%) |
Apr 22, 2009 | 36.24 | 36.54 | 35.80 | 35.91 | 21,182,868 | -0.65(-1.79%) |
Apr 21, 2009 | 35.80 | 36.60 | 35.52 | 36.56 | 22,313,766 | +0.59(+1.63%) |
Apr 20, 2009 | 36.78 | 36.84 | 35.91 | 35.98 | 20,864,270 | -1.21(-3.24%) |
Apr 17, 2009 | 37.42 | 37.60 | 37.03 | 37.18 | 22,474,686 | +0.05(+0.12%) |
Apr 16, 2009 | 37.83 | 37.83 | 36.68 | 37.14 | 21,230,136 | -0.43(-1.15%) |
Apr 15, 2009 | 37.42 | 37.71 | 36.95 | 37.57 | 19,916,262 | +0.07(+0.18%) |
Apr 14, 2009 | 37.67 | 37.95 | 37.20 | 37.51 | 23,026,884 | -0.79(-2.06%) |
Apr 13, 2009 | 38.00 | 38.40 | 37.47 | 38.29 | 22,393,444 | -0.70(-1.81%) |
Apr 09, 2009 | 39.18 | 39.35 | 38.60 | 39.00 | 19,629,910 | +0.42(+1.09%) |
Apr 08, 2009 | 38.15 | 38.92 | 37.97 | 38.58 | 19,956,716 | +0.05(+0.12%) |
Apr 07, 2009 | 38.90 | 38.96 | 38.26 | 38.53 | 19,679,800 | -0.84(-2.13%) |
Apr 06, 2009 | 39.29 | 39.46 | 38.68 | 39.37 | 18,516,266 | -0.33(-0.84%) |
Apr 03, 2009 | 39.38 | 39.95 | 39.11 | 39.70 | 20,547,942 | +0.10(+0.24%) |
Apr 02, 2009 | 39.43 | 40.16 | 39.16 | 39.61 | 32,076,082 | +1.13(+2.94%) |
Apr 01, 2009 | 37.18 | 38.70 | 37.08 | 38.47 | 25,383,358 | +0.60(+1.58%) |
Mar 31, 2009 | 37.99 | 38.60 | 37.62 | 37.88 | 33,180,850 | +0.25(+0.66%) |
Mar 30, 2009 | 38.05 | 38.24 | 37.16 | 37.63 | 25,393,678 | -1.90(-4.80%) |
Mar 26, 2009 | 39.76 | 39.95 | 38.96 | 39.53 | 28,233,624 | +0.26(+0.67%) |
Mar 25, 2009 | 39.07 | 39.53 | 38.21 | 39.26 | 29,685,130 | +0.41(+1.06%) |
Mar 24, 2009 | 38.44 | 39.43 | 12.67 | 38.85 | 27,323,486 | -0.10(-0.26%) |
Mar 23, 2009 | 38.02 | 38.97 | 37.90 | 38.95 | 36,074,056 | +2.50(+6.86%) |
Mar 20, 2009 | 38.05 | 38.29 | 36.20 | 36.45 | 42,273,004 | -1.80(-4.71%) |
Mar 19, 2009 | 38.45 | 38.98 | 37.65 | 38.26 | 30,570,710 | +0.74(+1.98%) |
Mar 18, 2009 | 36.45 | 37.73 | 36.03 | 37.51 | 31,674,824 | +0.72(+1.96%) |
Mar 17, 2009 | 35.55 | 36.81 | 35.17 | 36.79 | 26,153,772 | +1.34(+3.77%) |
Mar 16, 2009 | 34.73 | 36.17 | 34.73 | 35.46 | 23,560,286 | +0.02(+0.05%) |
Mar 13, 2009 | 35.98 | 36.04 | 34.98 | 35.44 | 0 | -0.28(-0.77%) |
Mar 12, 2009 | 34.76 | 35.78 | 34.44 | 35.71 | 27,697,938 | +1.23(+3.56%) |
Mar 11, 2009 | 34.42 | 35.38 | 33.99 | 34.49 | 27,268,304 | -0.17(-0.50%) |
Mar 10, 2009 | 33.74 | 34.80 | 33.39 | 34.66 | 38,955,984 | +1.83(+5.58%) |
Mar 09, 2009 | 32.46 | 33.57 | 32.40 | 32.83 | 31,361,218 | +0.01(+0.02%) |
Mar 06, 2009 | 32.41 | 33.44 | 31.81 | 32.82 | 0 | +1.02(+3.21%) |
Mar 05, 2009 | 32.71 | 32.82 | 31.61 | 31.80 | 39,529,180 | -1.59(-4.76%) |
Mar 04, 2009 | 33.27 | 34.05 | 33.15 | 33.39 | 33,892,992 | +0.88(+2.72%) |