Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 35.71 | 36.16 | 35.33 | 36.09 | 19,115,692 | +0.41(+1.16%) |
May 28, 2009 | 35.49 | 35.93 | 35.23 | 35.67 | 16,647,703 | +0.20(+0.57%) |
May 27, 2009 | 36.27 | 36.31 | 35.43 | 35.47 | 19,077,472 | -0.68(-1.88%) |
May 26, 2009 | 35.78 | 36.26 | 35.40 | 36.15 | 17,409,342 | +0.32(+0.89%) |
May 22, 2009 | 36.05 | 36.27 | 35.74 | 35.83 | 11,351,212 | -0.14(-0.40%) |
May 21, 2009 | 36.26 | 36.36 | 35.62 | 35.97 | 19,096,512 | -0.58(-1.58%) |
May 20, 2009 | 36.78 | 36.94 | 36.50 | 36.55 | 20,987,478 | -0.01(-0.04%) |
May 19, 2009 | 36.77 | 36.77 | 36.44 | 36.56 | 20,407,724 | -0.10(-0.29%) |
May 18, 2009 | 36.50 | 36.71 | 36.12 | 36.67 | 19,687,170 | +0.42(+1.16%) |
May 15, 2009 | 35.98 | 36.27 | 35.79 | 36.25 | 25,116,134 | +0.26(+0.71%) |
May 14, 2009 | 36.19 | 36.24 | 35.82 | 35.99 | 18,322,300 | -0.09(-0.24%) |
May 13, 2009 | 35.78 | 36.27 | 35.66 | 36.08 | 16,772,482 | +0.10(+0.27%) |
May 12, 2009 | 35.64 | 36.09 | 35.26 | 35.98 | 18,077,304 | +0.58(+1.64%) |
May 11, 2009 | 35.69 | 35.90 | 35.33 | 35.40 | 19,983,530 | -0.57(-1.58%) |
May 08, 2009 | 36.03 | 36.31 | 35.78 | 35.97 | 19,919,286 | +0.06(+0.16%) |
May 07, 2009 | 35.25 | 35.98 | 35.04 | 35.91 | 23,300,658 | +0.44(+1.25%) |
May 06, 2009 | 35.82 | 35.82 | 35.05 | 35.46 | 25,400,220 | -0.10(-0.28%) |
May 05, 2009 | 35.16 | 35.59 | 34.97 | 35.56 | 20,362,028 | +0.39(+1.12%) |
May 04, 2009 | 34.42 | 35.26 | 34.41 | 35.17 | 23,103,578 | +0.77(+2.22%) |
May 01, 2009 | 34.36 | 34.40 | 33.80 | 34.40 | 19,115,612 | +0.15(+0.44%) |
Apr 30, 2009 | 33.67 | 34.42 | 33.59 | 34.25 | 30,546,888 | +0.87(+2.61%) |
Apr 29, 2009 | 33.40 | 33.42 | 32.79 | 33.38 | 28,273,912 | +0.18(+0.55%) |
Apr 28, 2009 | 33.22 | 33.55 | 32.98 | 33.20 | 18,471,850 | -0.07(-0.22%) |
Apr 27, 2009 | 33.57 | 33.83 | 33.12 | 33.27 | 19,953,502 | -0.04(-0.12%) |
Apr 24, 2009 | 33.86 | 33.91 | 33.13 | 33.31 | 22,574,904 | -0.31(-0.93%) |
Apr 23, 2009 | 33.61 | 33.70 | 32.91 | 33.63 | 22,310,048 | +0.14(+0.43%) |
Apr 22, 2009 | 34.08 | 34.12 | 33.44 | 33.48 | 20,404,380 | -0.84(-2.46%) |
Apr 21, 2009 | 34.38 | 34.59 | 34.02 | 34.33 | 18,704,860 | +0.00(+0.00%) |
Apr 20, 2009 | 34.78 | 34.99 | 34.24 | 34.33 | 23,401,268 | -0.38(-1.09%) |
Apr 17, 2009 | 34.34 | 34.91 | 34.18 | 34.70 | 27,043,938 | +0.56(+1.63%) |
Apr 16, 2009 | 33.96 | 34.23 | 33.72 | 34.15 | 18,674,000 | +0.28(+0.83%) |
Apr 15, 2009 | 33.88 | 34.07 | 33.59 | 33.87 | 17,582,842 | +0.26(+0.78%) |
Apr 14, 2009 | 34.01 | 34.32 | 33.50 | 33.61 | 31,747,248 | +0.14(+0.43%) |
Apr 13, 2009 | 33.54 | 33.73 | 33.36 | 33.46 | 18,445,966 | -0.17(-0.51%) |
Apr 09, 2009 | 34.01 | 34.06 | 33.43 | 33.63 | 23,019,722 | -0.03(-0.08%) |
Apr 08, 2009 | 33.72 | 33.93 | 33.49 | 33.66 | 16,726,856 | +0.06(+0.18%) |
Apr 07, 2009 | 33.95 | 34.02 | 33.55 | 33.60 | 20,070,766 | -0.55(-1.61%) |
Apr 06, 2009 | 34.04 | 34.37 | 33.80 | 34.15 | 19,518,390 | +0.03(+0.10%) |
Apr 03, 2009 | 34.67 | 34.87 | 33.85 | 34.12 | 23,257,054 | -0.54(-1.55%) |
Apr 02, 2009 | 34.86 | 35.41 | 34.45 | 34.65 | 26,626,762 | -0.05(-0.13%) |
Apr 01, 2009 | 34.21 | 34.80 | 33.94 | 34.70 | 20,988,334 | +0.29(+0.84%) |
Mar 31, 2009 | 34.91 | 35.00 | 34.29 | 34.41 | 28,306,520 | -0.27(-0.77%) |
Mar 30, 2009 | 34.37 | 34.97 | 34.25 | 34.68 | 24,065,248 | +0.07(+0.21%) |
Mar 26, 2009 | 34.72 | 35.13 | 34.18 | 34.61 | 22,278,030 | +0.03(+0.08%) |
Mar 25, 2009 | 34.66 | 34.85 | 34.02 | 34.58 | 24,185,738 | +0.10(+0.30%) |
Mar 24, 2009 | 34.66 | 35.06 | 34.22 | 34.48 | 26,129,652 | -0.35(-1.00%) |
Mar 23, 2009 | 34.27 | 34.82 | 34.19 | 34.82 | 28,773,322 | +1.02(+3.02%) |
Mar 20, 2009 | 33.42 | 34.02 | 33.29 | 33.80 | 42,183,172 | +1.36(+4.20%) |
Mar 19, 2009 | 33.47 | 33.47 | 32.38 | 32.44 | 28,986,594 | -0.70(-2.12%) |
Mar 18, 2009 | 33.16 | 33.74 | 32.87 | 33.14 | 25,535,618 | -0.04(-0.12%) |
Mar 17, 2009 | 33.17 | 33.19 | 32.36 | 33.18 | 26,518,468 | -0.01(-0.02%) |
Mar 16, 2009 | 33.45 | 33.70 | 33.13 | 33.19 | 25,294,864 | +0.06(+0.18%) |
Mar 13, 2009 | 32.50 | 33.23 | 32.22 | 33.13 | 0 | +1.07(+3.35%) |
Mar 12, 2009 | 31.22 | 32.26 | 30.96 | 32.06 | 24,972,952 | +0.72(+2.30%) |
Mar 11, 2009 | 31.54 | 31.88 | 31.12 | 31.34 | 25,328,036 | +0.08(+0.25%) |
Mar 10, 2009 | 30.90 | 31.32 | 30.70 | 31.26 | 33,451,296 | +0.77(+2.53%) |
Mar 09, 2009 | 31.05 | 31.24 | 30.26 | 30.49 | 35,624,192 | -0.90(-2.86%) |
Mar 06, 2009 | 31.14 | 31.79 | 30.75 | 31.38 | 0 | +0.20(+0.63%) |
Mar 05, 2009 | 31.60 | 31.80 | 31.02 | 31.19 | 34,163,340 | -0.94(-2.91%) |
Mar 04, 2009 | 31.26 | 32.30 | 31.00 | 32.12 | 37,075,088 | +0.54(+1.71%) |