Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 40.29 | 40.55 | 39.80 | 40.03 | 57,510,144 | +0.07(+0.17%) |
May 28, 2009 | 39.56 | 40.29 | 39.32 | 39.96 | 48,167,828 | +0.54(+1.36%) |
May 27, 2009 | 40.29 | 40.76 | 39.34 | 39.42 | 39,868,408 | -0.87(-2.16%) |
May 26, 2009 | 39.47 | 40.37 | 39.19 | 40.29 | 50,948,776 | +0.57(+1.42%) |
May 22, 2009 | 39.60 | 40.22 | 39.47 | 39.73 | 32,268,970 | +0.25(+0.64%) |
May 21, 2009 | 39.66 | 39.81 | 39.24 | 39.47 | 41,633,532 | -0.70(-1.75%) |
May 20, 2009 | 40.58 | 41.20 | 40.03 | 40.18 | 49,467,664 | -0.53(-1.29%) |
May 19, 2009 | 40.58 | 41.05 | 40.44 | 40.70 | 36,127,768 | +0.01(+0.03%) |
May 18, 2009 | 40.25 | 40.84 | 40.11 | 40.69 | 43,418,880 | +0.80(+2.01%) |
May 15, 2009 | 40.00 | 40.26 | 39.59 | 39.89 | 46,286,284 | -0.38(-0.93%) |
May 14, 2009 | 40.12 | 40.45 | 37.86 | 40.26 | 36,901,532 | -0.01(-0.01%) |
May 13, 2009 | 40.39 | 40.73 | 40.07 | 40.27 | 45,068,836 | -0.15(-0.37%) |
May 12, 2009 | 40.27 | 41.09 | 40.14 | 40.42 | 49,096,828 | +0.44(+1.10%) |
May 11, 2009 | 40.10 | 40.19 | 39.73 | 39.98 | 41,090,456 | -0.88(-2.16%) |
May 08, 2009 | 40.05 | 41.11 | 40.05 | 40.86 | 62,179,824 | +1.08(+2.71%) |
May 07, 2009 | 39.82 | 39.85 | 39.03 | 39.78 | 56,382,264 | +0.20(+0.51%) |
May 06, 2009 | 39.27 | 39.59 | 38.92 | 39.58 | 53,372,656 | +0.54(+1.37%) |
May 05, 2009 | 39.29 | 39.43 | 38.76 | 39.04 | 34,497,072 | -0.32(-0.81%) |
May 04, 2009 | 39.54 | 39.77 | 39.06 | 39.36 | 47,311,040 | +0.11(+0.28%) |
May 01, 2009 | 38.74 | 39.28 | 38.14 | 39.25 | 47,450,168 | +0.77(+2.01%) |
Apr 30, 2009 | 39.62 | 39.67 | 38.22 | 38.48 | 60,713,356 | -0.93(-2.36%) |
Apr 29, 2009 | 38.85 | 39.61 | 38.73 | 39.41 | 50,177,264 | +0.61(+1.58%) |
Apr 28, 2009 | 37.72 | 39.09 | 37.72 | 38.80 | 47,510,608 | +0.63(+1.65%) |
Apr 27, 2009 | 37.68 | 38.47 | 37.54 | 38.17 | 46,056,464 | -0.25(-0.66%) |
Apr 24, 2009 | 38.21 | 38.67 | 38.04 | 38.42 | 56,054,884 | +0.50(+1.31%) |
Apr 23, 2009 | 37.69 | 37.95 | 37.23 | 37.93 | 50,615,876 | +0.55(+1.48%) |
Apr 22, 2009 | 37.88 | 38.00 | 37.26 | 37.37 | 53,843,644 | -0.85(-2.22%) |
Apr 21, 2009 | 37.68 | 38.25 | 37.44 | 38.22 | 55,849,984 | +0.54(+1.42%) |
Apr 20, 2009 | 38.10 | 38.33 | 37.62 | 37.68 | 55,227,020 | -0.84(-2.19%) |
Apr 17, 2009 | 39.15 | 39.28 | 38.43 | 38.53 | 56,495,652 | -0.38(-0.98%) |
Apr 16, 2009 | 39.60 | 39.60 | 38.57 | 38.91 | 48,367,104 | -0.42(-1.07%) |
Apr 15, 2009 | 39.01 | 39.54 | 38.80 | 39.33 | 42,528,216 | +0.25(+0.65%) |
Apr 14, 2009 | 38.81 | 39.20 | 38.29 | 39.07 | 56,663,088 | -0.18(-0.47%) |
Apr 13, 2009 | 39.62 | 39.86 | 39.11 | 39.26 | 48,356,788 | -1.05(-2.61%) |
Apr 09, 2009 | 40.37 | 40.64 | 39.99 | 40.31 | 46,556,480 | +0.51(+1.28%) |
Apr 08, 2009 | 39.58 | 40.16 | 39.18 | 39.80 | 45,086,620 | +0.14(+0.36%) |
Apr 07, 2009 | 39.84 | 39.97 | 39.26 | 39.66 | 48,574,936 | -0.77(-1.91%) |
Apr 06, 2009 | 40.20 | 40.65 | 39.83 | 40.43 | 47,115,224 | -0.23(-0.55%) |
Apr 03, 2009 | 40.26 | 40.86 | 40.05 | 40.66 | 46,279,024 | +0.11(+0.27%) |
Apr 02, 2009 | 40.82 | 41.06 | 40.23 | 40.55 | 66,120,756 | +0.59(+1.47%) |
Apr 01, 2009 | 38.69 | 40.10 | 38.38 | 39.96 | 68,225,080 | +0.65(+1.66%) |
Mar 31, 2009 | 39.85 | 40.02 | 39.10 | 39.30 | 71,253,832 | -0.31(-0.77%) |
Mar 30, 2009 | 39.56 | 39.73 | 39.00 | 39.61 | 55,809,576 | -1.50(-3.65%) |
Mar 26, 2009 | 40.79 | 41.26 | 40.30 | 41.11 | 65,374,880 | +0.62(+1.52%) |
Mar 25, 2009 | 40.23 | 41.08 | 39.69 | 40.49 | 63,654,680 | +0.45(+1.12%) |
Mar 24, 2009 | 40.17 | 40.80 | 39.91 | 40.04 | 55,643,512 | -0.66(-1.63%) |
Mar 23, 2009 | 39.77 | 40.87 | 39.59 | 40.71 | 89,661,400 | +2.56(+6.72%) |
Mar 20, 2009 | 39.62 | 40.08 | 37.90 | 38.14 | 116,541,184 | -1.57(-3.95%) |
Mar 19, 2009 | 40.63 | 40.65 | 39.21 | 39.71 | 66,863,968 | -0.21(-0.52%) |
Mar 18, 2009 | 39.54 | 40.40 | 38.59 | 39.92 | 72,577,696 | +0.05(+0.12%) |
Mar 17, 2009 | 38.56 | 39.92 | 38.30 | 39.88 | 53,432,712 | +1.22(+3.17%) |
Mar 16, 2009 | 38.69 | 39.38 | 38.42 | 38.65 | 58,204,684 | -0.13(-0.34%) |
Mar 13, 2009 | 38.89 | 39.03 | 38.31 | 38.79 | 0 | +0.03(+0.07%) |
Mar 12, 2009 | 38.10 | 38.95 | 37.93 | 38.76 | 70,051,192 | +0.80(+2.10%) |
Mar 11, 2009 | 38.89 | 39.22 | 37.72 | 37.96 | 64,916,520 | -0.94(-2.40%) |
Mar 10, 2009 | 37.86 | 38.95 | 37.71 | 38.89 | 89,528,696 | +1.63(+4.37%) |
Mar 09, 2009 | 36.29 | 38.08 | 36.29 | 37.27 | 74,028,976 | +0.31(+0.84%) |
Mar 06, 2009 | 36.35 | 37.28 | 35.70 | 36.96 | 0 | +1.04(+2.91%) |
Mar 05, 2009 | 37.04 | 37.27 | 35.86 | 35.91 | 87,057,728 | -2.00(-5.27%) |
Mar 04, 2009 | 37.84 | 38.40 | 37.39 | 37.91 | 89,258,624 | +0.15(+0.40%) |