Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 40.61 | 40.87 | 40.12 | 40.35 | 57,046,780 | +0.07(+0.17%) |
May 28, 2009 | 39.88 | 40.61 | 39.64 | 40.28 | 47,779,736 | +0.54(+1.36%) |
May 27, 2009 | 40.61 | 41.09 | 39.66 | 39.74 | 39,547,188 | -0.88(-2.16%) |
May 26, 2009 | 39.79 | 40.70 | 39.51 | 40.62 | 50,538,276 | +0.57(+1.42%) |
May 22, 2009 | 39.93 | 40.54 | 39.79 | 40.05 | 32,008,978 | +0.26(+0.64%) |
May 21, 2009 | 39.98 | 40.14 | 39.56 | 39.79 | 41,298,088 | -0.71(-1.75%) |
May 20, 2009 | 40.91 | 41.54 | 40.35 | 40.50 | 49,069,100 | -0.53(-1.29%) |
May 19, 2009 | 40.91 | 41.39 | 40.77 | 41.03 | 35,836,684 | +0.01(+0.03%) |
May 18, 2009 | 40.58 | 41.17 | 40.44 | 41.02 | 43,069,052 | +0.81(+2.01%) |
May 15, 2009 | 40.33 | 40.58 | 39.91 | 40.21 | 45,913,352 | -0.38(-0.93%) |
May 14, 2009 | 40.45 | 40.78 | 38.17 | 40.59 | 36,604,212 | -0.01(-0.01%) |
May 13, 2009 | 40.72 | 41.06 | 40.40 | 40.60 | 44,705,712 | -0.15(-0.37%) |
May 12, 2009 | 40.60 | 41.43 | 40.47 | 40.75 | 48,701,252 | +0.44(+1.10%) |
May 11, 2009 | 40.43 | 40.52 | 40.05 | 40.30 | 40,759,388 | -0.89(-2.16%) |
May 08, 2009 | 40.38 | 41.45 | 40.37 | 41.19 | 61,678,836 | +1.09(+2.71%) |
May 07, 2009 | 40.15 | 40.17 | 39.34 | 40.11 | 55,927,988 | +0.20(+0.51%) |
May 06, 2009 | 39.59 | 39.91 | 39.24 | 39.90 | 52,942,632 | +0.54(+1.37%) |
May 05, 2009 | 39.61 | 39.75 | 39.08 | 39.36 | 34,219,124 | -0.32(-0.81%) |
May 04, 2009 | 39.86 | 40.10 | 39.37 | 39.68 | 46,929,856 | +0.11(+0.28%) |
May 01, 2009 | 39.06 | 39.60 | 38.45 | 39.57 | 47,067,860 | +0.78(+2.01%) |
Apr 30, 2009 | 39.94 | 40.00 | 38.53 | 38.79 | 60,224,188 | -0.94(-2.36%) |
Apr 29, 2009 | 39.17 | 39.93 | 39.05 | 39.73 | 49,772,984 | +0.62(+1.58%) |
Apr 28, 2009 | 38.03 | 39.41 | 38.03 | 39.11 | 47,127,812 | +0.63(+1.65%) |
Apr 27, 2009 | 37.99 | 38.78 | 37.85 | 38.48 | 45,685,388 | -0.26(-0.66%) |
Apr 24, 2009 | 38.52 | 38.98 | 38.35 | 38.73 | 55,603,248 | +0.50(+1.31%) |
Apr 23, 2009 | 38.00 | 38.26 | 37.53 | 38.23 | 50,208,060 | +0.56(+1.48%) |
Apr 22, 2009 | 38.19 | 38.31 | 37.56 | 37.67 | 53,409,824 | -0.86(-2.22%) |
Apr 21, 2009 | 37.99 | 38.56 | 37.74 | 38.53 | 55,399,996 | +0.54(+1.42%) |
Apr 20, 2009 | 38.41 | 38.64 | 37.92 | 37.99 | 54,782,056 | -0.85(-2.19%) |
Apr 17, 2009 | 39.47 | 39.60 | 38.74 | 38.84 | 56,040,464 | -0.38(-0.98%) |
Apr 16, 2009 | 39.92 | 39.92 | 38.88 | 39.22 | 47,977,408 | -0.42(-1.07%) |
Apr 15, 2009 | 39.33 | 39.86 | 39.12 | 39.65 | 42,185,564 | +0.26(+0.65%) |
Apr 14, 2009 | 39.12 | 39.52 | 38.61 | 39.39 | 56,206,548 | -0.19(-0.47%) |
Apr 13, 2009 | 39.94 | 40.18 | 39.43 | 39.58 | 47,967,176 | -1.06(-2.61%) |
Apr 09, 2009 | 40.70 | 40.97 | 40.31 | 40.64 | 46,181,372 | +0.51(+1.28%) |
Apr 08, 2009 | 39.90 | 40.49 | 39.50 | 40.12 | 44,723,356 | +0.15(+0.36%) |
Apr 07, 2009 | 40.16 | 40.29 | 39.58 | 39.98 | 48,183,564 | -0.78(-1.91%) |
Apr 06, 2009 | 40.53 | 40.98 | 40.15 | 40.76 | 46,735,616 | -0.23(-0.55%) |
Apr 03, 2009 | 40.59 | 41.19 | 40.38 | 40.99 | 45,906,152 | +0.11(+0.27%) |
Apr 02, 2009 | 41.15 | 41.40 | 40.55 | 40.87 | 65,588,016 | +0.59(+1.47%) |
Apr 01, 2009 | 39.01 | 40.43 | 38.69 | 40.28 | 67,675,392 | +0.66(+1.66%) |
Mar 31, 2009 | 40.17 | 40.35 | 39.41 | 39.62 | 70,679,736 | -0.31(-0.77%) |
Mar 30, 2009 | 39.88 | 40.06 | 39.32 | 39.93 | 55,359,916 | -1.51(-3.65%) |
Mar 26, 2009 | 41.12 | 41.60 | 40.63 | 41.45 | 64,848,152 | +0.62(+1.53%) |
Mar 25, 2009 | 40.55 | 41.41 | 40.01 | 40.82 | 63,141,812 | +0.45(+1.12%) |
Mar 24, 2009 | 40.50 | 41.13 | 40.23 | 40.37 | 55,195,192 | -0.67(-1.63%) |
Mar 23, 2009 | 40.09 | 41.21 | 39.91 | 41.04 | 88,938,992 | +2.58(+6.72%) |
Mar 20, 2009 | 39.94 | 40.40 | 38.21 | 38.45 | 115,602,208 | -1.58(-3.95%) |
Mar 19, 2009 | 40.96 | 40.98 | 39.53 | 40.04 | 66,325,244 | -0.21(-0.52%) |
Mar 18, 2009 | 39.86 | 40.73 | 38.90 | 40.25 | 71,992,936 | +0.05(+0.12%) |
Mar 17, 2009 | 38.87 | 40.25 | 38.61 | 40.20 | 53,002,200 | +1.23(+3.17%) |
Mar 16, 2009 | 39.01 | 39.70 | 38.73 | 38.97 | 57,735,724 | -0.13(-0.34%) |
Mar 13, 2009 | 39.21 | 39.35 | 38.62 | 39.10 | 0 | +0.03(+0.07%) |
Mar 12, 2009 | 38.41 | 39.27 | 38.24 | 39.07 | 69,486,792 | +0.80(+2.10%) |
Mar 11, 2009 | 39.20 | 39.54 | 38.02 | 38.27 | 64,393,484 | -0.94(-2.40%) |
Mar 10, 2009 | 38.16 | 39.26 | 38.02 | 39.21 | 88,807,352 | +1.64(+4.37%) |
Mar 09, 2009 | 36.59 | 38.39 | 36.58 | 37.57 | 73,432,520 | +0.31(+0.84%) |
Mar 06, 2009 | 36.64 | 37.58 | 35.99 | 37.26 | 0 | +1.05(+2.91%) |
Mar 05, 2009 | 37.34 | 37.58 | 36.15 | 36.20 | 86,356,296 | -2.01(-5.27%) |
Mar 04, 2009 | 38.15 | 38.72 | 37.70 | 38.22 | 88,539,464 | +0.15(+0.40%) |