Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 35.71 | 36.15 | 35.32 | 36.08 | 19,118,714 | +0.41(+1.16%) |
May 28, 2009 | 35.48 | 35.92 | 35.23 | 35.67 | 16,650,333 | +0.20(+0.57%) |
May 27, 2009 | 36.26 | 36.30 | 35.43 | 35.46 | 19,080,488 | -0.68(-1.88%) |
May 26, 2009 | 35.77 | 36.25 | 35.40 | 36.14 | 17,412,092 | +0.32(+0.89%) |
May 22, 2009 | 36.04 | 36.26 | 35.73 | 35.82 | 11,353,006 | -0.14(-0.40%) |
May 21, 2009 | 36.26 | 36.35 | 35.61 | 35.97 | 19,099,530 | -0.58(-1.58%) |
May 20, 2009 | 36.77 | 36.94 | 36.50 | 36.54 | 20,990,796 | -0.01(-0.04%) |
May 19, 2009 | 36.77 | 36.77 | 36.43 | 36.56 | 20,410,948 | -0.10(-0.29%) |
May 18, 2009 | 36.50 | 36.71 | 36.12 | 36.66 | 19,690,280 | +0.42(+1.15%) |
May 15, 2009 | 35.97 | 36.26 | 35.78 | 36.24 | 25,120,102 | +0.26(+0.71%) |
May 14, 2009 | 36.18 | 36.24 | 35.82 | 35.99 | 18,325,196 | -0.09(-0.24%) |
May 13, 2009 | 35.78 | 36.26 | 35.65 | 36.07 | 16,775,132 | +0.10(+0.27%) |
May 12, 2009 | 35.63 | 36.09 | 35.26 | 35.97 | 18,080,162 | +0.58(+1.64%) |
May 11, 2009 | 35.69 | 35.89 | 35.32 | 35.39 | 19,986,688 | -0.57(-1.58%) |
May 08, 2009 | 36.02 | 36.30 | 35.78 | 35.96 | 19,922,434 | +0.06(+0.16%) |
May 07, 2009 | 35.24 | 35.97 | 35.04 | 35.90 | 23,304,340 | +0.44(+1.25%) |
May 06, 2009 | 35.81 | 35.81 | 35.05 | 35.46 | 25,404,234 | -0.10(-0.28%) |
May 05, 2009 | 35.16 | 35.58 | 34.96 | 35.56 | 20,365,246 | +0.39(+1.12%) |
May 04, 2009 | 34.41 | 35.26 | 34.40 | 35.16 | 23,107,228 | +0.77(+2.22%) |
May 01, 2009 | 34.36 | 34.40 | 33.80 | 34.40 | 19,118,632 | +0.15(+0.44%) |
Apr 30, 2009 | 33.67 | 34.41 | 33.59 | 34.25 | 30,551,714 | +0.87(+2.61%) |
Apr 29, 2009 | 33.39 | 33.42 | 32.78 | 33.38 | 28,278,378 | +0.18(+0.55%) |
Apr 28, 2009 | 33.21 | 33.54 | 32.97 | 33.19 | 18,474,768 | -0.07(-0.22%) |
Apr 27, 2009 | 33.57 | 33.82 | 33.12 | 33.27 | 19,956,656 | -0.04(-0.12%) |
Apr 24, 2009 | 33.86 | 33.91 | 33.12 | 33.31 | 22,578,472 | -0.31(-0.93%) |
Apr 23, 2009 | 33.61 | 33.69 | 32.91 | 33.62 | 22,313,572 | +0.14(+0.43%) |
Apr 22, 2009 | 34.08 | 34.11 | 33.43 | 33.48 | 20,407,606 | -0.84(-2.46%) |
Apr 21, 2009 | 34.37 | 34.59 | 34.01 | 34.32 | 18,707,814 | +0.00(+0.00%) |
Apr 20, 2009 | 34.78 | 34.99 | 34.23 | 34.32 | 23,404,966 | -0.38(-1.09%) |
Apr 17, 2009 | 34.34 | 34.91 | 34.18 | 34.70 | 27,048,212 | +0.56(+1.63%) |
Apr 16, 2009 | 33.95 | 34.22 | 33.72 | 34.14 | 18,676,950 | +0.28(+0.83%) |
Apr 15, 2009 | 33.88 | 34.06 | 33.59 | 33.86 | 17,585,620 | +0.26(+0.78%) |
Apr 14, 2009 | 34.01 | 34.31 | 33.50 | 33.60 | 31,752,264 | +0.14(+0.43%) |
Apr 13, 2009 | 33.53 | 33.72 | 33.36 | 33.46 | 18,448,880 | -0.17(-0.51%) |
Apr 09, 2009 | 34.01 | 34.05 | 33.42 | 33.63 | 23,023,360 | -0.03(-0.08%) |
Apr 08, 2009 | 33.71 | 33.93 | 33.49 | 33.65 | 16,729,499 | +0.06(+0.18%) |
Apr 07, 2009 | 33.94 | 34.01 | 33.54 | 33.59 | 20,073,936 | -0.55(-1.61%) |
Apr 06, 2009 | 34.03 | 34.37 | 33.80 | 34.14 | 19,521,474 | +0.03(+0.10%) |
Apr 03, 2009 | 34.67 | 34.86 | 33.85 | 34.11 | 23,260,730 | -0.54(-1.55%) |
Apr 02, 2009 | 34.86 | 35.41 | 34.44 | 34.65 | 26,630,968 | -0.05(-0.13%) |
Apr 01, 2009 | 34.21 | 34.80 | 33.93 | 34.69 | 20,991,652 | +0.29(+0.84%) |
Mar 31, 2009 | 34.90 | 34.99 | 34.28 | 34.40 | 28,310,992 | -0.27(-0.77%) |
Mar 30, 2009 | 34.37 | 34.97 | 34.25 | 34.67 | 24,069,050 | +0.07(+0.21%) |
Mar 26, 2009 | 34.72 | 35.12 | 34.18 | 34.60 | 22,281,550 | +0.03(+0.08%) |
Mar 25, 2009 | 34.65 | 34.84 | 34.02 | 34.57 | 24,189,560 | +0.10(+0.30%) |
Mar 24, 2009 | 34.65 | 35.06 | 34.22 | 34.47 | 26,133,782 | -0.35(-1.00%) |
Mar 23, 2009 | 34.26 | 34.82 | 34.19 | 34.82 | 28,777,868 | +1.02(+3.02%) |
Mar 20, 2009 | 33.42 | 34.01 | 33.29 | 33.80 | 42,189,840 | +1.36(+4.21%) |
Mar 19, 2009 | 33.46 | 33.46 | 32.37 | 32.43 | 28,991,174 | -0.70(-2.12%) |
Mar 18, 2009 | 33.16 | 33.74 | 32.87 | 33.14 | 25,539,654 | -0.04(-0.12%) |
Mar 17, 2009 | 33.16 | 33.19 | 32.35 | 33.18 | 26,522,658 | -0.01(-0.02%) |
Mar 16, 2009 | 33.44 | 33.69 | 33.13 | 33.18 | 25,298,860 | +0.06(+0.18%) |
Mar 13, 2009 | 32.49 | 33.22 | 32.21 | 33.12 | 0 | +1.07(+3.35%) |
Mar 12, 2009 | 31.21 | 32.26 | 30.96 | 32.05 | 24,976,898 | +0.72(+2.30%) |
Mar 11, 2009 | 31.54 | 31.87 | 31.11 | 31.33 | 25,332,038 | +0.08(+0.25%) |
Mar 10, 2009 | 30.89 | 31.31 | 30.70 | 31.25 | 33,456,582 | +0.77(+2.53%) |
Mar 09, 2009 | 31.04 | 31.23 | 30.25 | 30.48 | 35,629,820 | -0.90(-2.86%) |
Mar 06, 2009 | 31.13 | 31.78 | 30.75 | 31.38 | 0 | +0.20(+0.63%) |
Mar 05, 2009 | 31.60 | 31.80 | 31.01 | 31.18 | 34,168,740 | -0.94(-2.91%) |
Mar 04, 2009 | 31.25 | 32.29 | 31.00 | 32.12 | 37,080,944 | +0.54(+1.71%) |