Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 40.30 | 40.56 | 39.81 | 40.04 | 57,494,912 | +0.07(+0.17%) |
May 28, 2009 | 39.57 | 40.30 | 39.33 | 39.97 | 48,155,072 | +0.54(+1.36%) |
May 27, 2009 | 40.30 | 40.77 | 39.36 | 39.43 | 39,857,852 | -0.87(-2.16%) |
May 26, 2009 | 39.48 | 40.38 | 39.21 | 40.30 | 50,935,280 | +0.57(+1.42%) |
May 22, 2009 | 39.62 | 40.23 | 39.48 | 39.74 | 32,260,424 | +0.25(+0.64%) |
May 21, 2009 | 39.67 | 39.82 | 39.25 | 39.48 | 41,622,504 | -0.70(-1.75%) |
May 20, 2009 | 40.59 | 41.21 | 40.04 | 40.19 | 49,454,564 | -0.53(-1.29%) |
May 19, 2009 | 40.59 | 41.06 | 40.45 | 40.71 | 36,118,200 | +0.01(+0.03%) |
May 18, 2009 | 40.26 | 40.85 | 40.12 | 40.70 | 43,407,380 | +0.80(+2.01%) |
May 15, 2009 | 40.01 | 40.27 | 39.60 | 39.90 | 46,274,028 | -0.38(-0.93%) |
May 14, 2009 | 40.13 | 40.46 | 37.87 | 40.27 | 36,891,760 | -0.01(-0.01%) |
May 13, 2009 | 40.40 | 40.74 | 40.08 | 40.28 | 45,056,900 | -0.15(-0.37%) |
May 12, 2009 | 40.28 | 41.10 | 40.15 | 40.43 | 49,083,824 | +0.44(+1.10%) |
May 11, 2009 | 40.11 | 40.20 | 39.74 | 39.99 | 41,079,576 | -0.88(-2.16%) |
May 08, 2009 | 40.07 | 41.12 | 40.06 | 40.87 | 62,163,356 | +1.08(+2.71%) |
May 07, 2009 | 39.83 | 39.86 | 39.04 | 39.79 | 56,367,332 | +0.20(+0.51%) |
May 06, 2009 | 39.28 | 39.60 | 38.93 | 39.59 | 53,358,524 | +0.54(+1.37%) |
May 05, 2009 | 39.30 | 39.44 | 38.77 | 39.06 | 34,487,936 | -0.32(-0.81%) |
May 04, 2009 | 39.55 | 39.78 | 39.07 | 39.37 | 47,298,512 | +0.11(+0.28%) |
May 01, 2009 | 38.75 | 39.29 | 38.15 | 39.26 | 47,437,600 | +0.77(+2.01%) |
Apr 30, 2009 | 39.63 | 39.68 | 38.23 | 38.49 | 60,697,280 | -0.93(-2.36%) |
Apr 29, 2009 | 38.86 | 39.62 | 38.74 | 39.42 | 50,163,976 | +0.61(+1.58%) |
Apr 28, 2009 | 37.73 | 39.10 | 37.73 | 38.81 | 47,498,028 | +0.63(+1.65%) |
Apr 27, 2009 | 37.69 | 38.48 | 37.55 | 38.18 | 46,044,268 | -0.25(-0.66%) |
Apr 24, 2009 | 38.22 | 38.68 | 38.05 | 38.43 | 56,040,040 | +0.50(+1.31%) |
Apr 23, 2009 | 37.70 | 37.96 | 37.24 | 37.94 | 50,602,472 | +0.55(+1.48%) |
Apr 22, 2009 | 37.89 | 38.01 | 37.27 | 37.38 | 53,829,384 | -0.85(-2.22%) |
Apr 21, 2009 | 37.69 | 38.26 | 37.45 | 38.23 | 55,835,192 | +0.54(+1.42%) |
Apr 20, 2009 | 38.11 | 38.34 | 37.63 | 37.69 | 55,212,396 | -0.84(-2.19%) |
Apr 17, 2009 | 39.16 | 39.29 | 38.44 | 38.54 | 56,480,692 | -0.38(-0.98%) |
Apr 16, 2009 | 39.61 | 39.61 | 38.58 | 38.92 | 48,354,296 | -0.42(-1.07%) |
Apr 15, 2009 | 39.02 | 39.55 | 38.81 | 39.34 | 42,516,956 | +0.25(+0.65%) |
Apr 14, 2009 | 38.82 | 39.21 | 38.30 | 39.08 | 56,648,080 | -0.18(-0.47%) |
Apr 13, 2009 | 39.63 | 39.87 | 39.12 | 39.27 | 48,343,984 | -1.05(-2.61%) |
Apr 09, 2009 | 40.38 | 40.65 | 40.00 | 40.32 | 46,544,152 | +0.51(+1.28%) |
Apr 08, 2009 | 39.59 | 40.18 | 39.19 | 39.81 | 45,074,680 | +0.14(+0.36%) |
Apr 07, 2009 | 39.85 | 39.98 | 39.27 | 39.67 | 48,562,072 | -0.77(-1.91%) |
Apr 06, 2009 | 40.22 | 40.66 | 39.84 | 40.44 | 47,102,748 | -0.23(-0.55%) |
Apr 03, 2009 | 40.27 | 40.87 | 40.07 | 40.67 | 46,266,768 | +0.11(+0.27%) |
Apr 02, 2009 | 40.83 | 41.08 | 40.24 | 40.56 | 66,103,244 | +0.59(+1.47%) |
Apr 01, 2009 | 38.70 | 40.11 | 38.39 | 39.97 | 68,207,016 | +0.65(+1.66%) |
Mar 31, 2009 | 39.86 | 40.03 | 39.11 | 39.31 | 71,234,960 | -0.31(-0.77%) |
Mar 30, 2009 | 39.57 | 39.74 | 39.01 | 39.62 | 55,794,796 | -1.50(-3.65%) |
Mar 26, 2009 | 40.80 | 41.27 | 40.31 | 41.12 | 65,357,568 | +0.62(+1.53%) |
Mar 25, 2009 | 40.24 | 41.09 | 39.70 | 40.50 | 63,637,824 | +0.45(+1.12%) |
Mar 24, 2009 | 40.18 | 40.81 | 39.92 | 40.05 | 55,628,776 | -0.66(-1.63%) |
Mar 23, 2009 | 39.78 | 40.89 | 39.60 | 40.72 | 89,637,656 | +2.56(+6.72%) |
Mar 20, 2009 | 39.63 | 40.09 | 37.91 | 38.15 | 116,510,320 | -1.57(-3.95%) |
Mar 19, 2009 | 40.64 | 40.66 | 39.22 | 39.72 | 66,846,260 | -0.21(-0.52%) |
Mar 18, 2009 | 39.55 | 40.41 | 38.60 | 39.93 | 72,558,472 | +0.05(+0.12%) |
Mar 17, 2009 | 38.57 | 39.93 | 38.31 | 39.89 | 53,418,560 | +1.22(+3.17%) |
Mar 16, 2009 | 38.70 | 39.39 | 38.43 | 38.66 | 58,189,268 | -0.13(-0.34%) |
Mar 13, 2009 | 38.91 | 39.04 | 38.32 | 38.80 | 0 | +0.03(+0.07%) |
Mar 12, 2009 | 38.11 | 38.96 | 37.94 | 38.77 | 70,032,640 | +0.80(+2.10%) |
Mar 11, 2009 | 38.90 | 39.23 | 37.73 | 37.97 | 64,899,328 | -0.94(-2.40%) |
Mar 10, 2009 | 37.87 | 38.96 | 37.72 | 38.91 | 89,504,984 | +1.63(+4.37%) |
Mar 09, 2009 | 36.30 | 38.09 | 36.30 | 37.28 | 74,009,368 | +0.31(+0.84%) |
Mar 06, 2009 | 36.36 | 37.29 | 35.71 | 36.97 | 0 | +1.05(+2.91%) |
Mar 05, 2009 | 37.05 | 37.28 | 35.87 | 35.92 | 87,034,672 | -2.00(-5.27%) |
Mar 04, 2009 | 37.85 | 38.41 | 37.40 | 37.92 | 89,234,984 | +0.15(+0.40%) |