Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 36.00 | 36.45 | 35.61 | 36.38 | 18,962,412 | +0.42(+1.16%) |
May 28, 2009 | 35.78 | 36.22 | 35.52 | 35.96 | 16,514,211 | +0.20(+0.57%) |
May 27, 2009 | 36.56 | 36.60 | 35.72 | 35.76 | 18,924,498 | -0.69(-1.88%) |
May 26, 2009 | 36.07 | 36.55 | 35.69 | 36.44 | 17,269,742 | +0.32(+0.89%) |
May 22, 2009 | 36.34 | 36.56 | 36.03 | 36.12 | 11,260,191 | -0.15(-0.40%) |
May 21, 2009 | 36.55 | 36.65 | 35.91 | 36.26 | 18,943,384 | -0.58(-1.58%) |
May 20, 2009 | 37.08 | 37.24 | 36.80 | 36.84 | 20,819,188 | -0.01(-0.04%) |
May 19, 2009 | 37.07 | 37.07 | 36.73 | 36.86 | 20,244,082 | -0.11(-0.29%) |
May 18, 2009 | 36.80 | 37.01 | 36.42 | 36.96 | 19,529,306 | +0.42(+1.16%) |
May 15, 2009 | 36.27 | 36.56 | 36.08 | 36.54 | 24,914,738 | +0.26(+0.71%) |
May 14, 2009 | 36.48 | 36.53 | 36.11 | 36.28 | 18,175,382 | -0.09(-0.24%) |
May 13, 2009 | 36.07 | 36.56 | 35.95 | 36.37 | 16,637,990 | +0.10(+0.27%) |
May 12, 2009 | 35.93 | 36.38 | 35.55 | 36.27 | 17,932,350 | +0.59(+1.64%) |
May 11, 2009 | 35.98 | 36.19 | 35.61 | 35.68 | 19,823,290 | -0.57(-1.58%) |
May 08, 2009 | 36.32 | 36.60 | 36.07 | 36.26 | 19,759,560 | +0.06(+0.16%) |
May 07, 2009 | 35.53 | 36.27 | 35.33 | 36.20 | 23,113,820 | +0.45(+1.25%) |
May 06, 2009 | 36.11 | 36.11 | 35.33 | 35.75 | 25,196,546 | -0.10(-0.28%) |
May 05, 2009 | 35.45 | 35.88 | 35.25 | 35.85 | 20,198,752 | +0.40(+1.12%) |
May 04, 2009 | 34.70 | 35.55 | 34.69 | 35.45 | 22,918,318 | +0.77(+2.22%) |
May 01, 2009 | 34.64 | 34.68 | 34.08 | 34.68 | 18,962,332 | +0.15(+0.44%) |
Apr 30, 2009 | 33.94 | 34.70 | 33.86 | 34.53 | 30,301,944 | +0.88(+2.61%) |
Apr 29, 2009 | 33.67 | 33.69 | 33.05 | 33.65 | 28,047,194 | +0.18(+0.55%) |
Apr 28, 2009 | 33.49 | 33.82 | 33.24 | 33.47 | 18,323,730 | -0.07(-0.22%) |
Apr 27, 2009 | 33.84 | 34.10 | 33.39 | 33.54 | 19,793,504 | -0.04(-0.12%) |
Apr 24, 2009 | 34.13 | 34.19 | 33.40 | 33.58 | 22,393,886 | -0.32(-0.93%) |
Apr 23, 2009 | 33.88 | 33.97 | 33.18 | 33.90 | 22,131,152 | +0.15(+0.43%) |
Apr 22, 2009 | 34.36 | 34.39 | 33.71 | 33.75 | 20,240,766 | -0.85(-2.46%) |
Apr 21, 2009 | 34.66 | 34.87 | 34.29 | 34.60 | 18,554,872 | +0.00(+0.00%) |
Apr 20, 2009 | 35.06 | 35.28 | 34.52 | 34.60 | 23,213,622 | -0.38(-1.09%) |
Apr 17, 2009 | 34.62 | 35.20 | 34.46 | 34.99 | 26,827,084 | +0.56(+1.63%) |
Apr 16, 2009 | 34.23 | 34.50 | 34.00 | 34.42 | 18,524,260 | +0.28(+0.83%) |
Apr 15, 2009 | 34.15 | 34.35 | 33.86 | 34.14 | 17,441,852 | +0.26(+0.78%) |
Apr 14, 2009 | 34.29 | 34.60 | 33.77 | 33.88 | 31,492,680 | +0.15(+0.43%) |
Apr 13, 2009 | 33.81 | 34.00 | 33.63 | 33.73 | 18,298,054 | -0.17(-0.51%) |
Apr 09, 2009 | 34.29 | 34.33 | 33.70 | 33.90 | 22,835,136 | -0.03(-0.08%) |
Apr 08, 2009 | 33.99 | 34.21 | 33.77 | 33.93 | 16,592,730 | +0.06(+0.18%) |
Apr 07, 2009 | 34.22 | 34.29 | 33.82 | 33.87 | 19,909,826 | -0.55(-1.61%) |
Apr 06, 2009 | 34.31 | 34.65 | 34.08 | 34.42 | 19,361,880 | +0.03(+0.10%) |
Apr 03, 2009 | 34.95 | 35.15 | 34.13 | 34.39 | 23,070,566 | -0.54(-1.55%) |
Apr 02, 2009 | 35.14 | 35.70 | 34.73 | 34.93 | 26,413,252 | -0.05(-0.13%) |
Apr 01, 2009 | 34.49 | 35.08 | 34.21 | 34.98 | 20,820,038 | +0.29(+0.84%) |
Mar 31, 2009 | 35.19 | 35.28 | 34.56 | 34.69 | 28,079,540 | -0.27(-0.77%) |
Mar 30, 2009 | 34.65 | 35.26 | 34.53 | 34.96 | 23,872,278 | +0.07(+0.21%) |
Mar 26, 2009 | 35.00 | 35.41 | 34.46 | 34.89 | 22,099,392 | +0.03(+0.08%) |
Mar 25, 2009 | 34.94 | 35.13 | 34.30 | 34.86 | 23,991,804 | +0.11(+0.30%) |
Mar 24, 2009 | 34.94 | 35.35 | 34.50 | 34.75 | 25,920,130 | -0.35(-1.00%) |
Mar 23, 2009 | 34.54 | 35.10 | 34.47 | 35.10 | 28,542,600 | +1.03(+3.02%) |
Mar 20, 2009 | 33.69 | 34.29 | 33.56 | 34.08 | 41,844,924 | +1.38(+4.20%) |
Mar 19, 2009 | 33.74 | 33.74 | 32.64 | 32.70 | 28,754,162 | -0.71(-2.12%) |
Mar 18, 2009 | 33.43 | 34.02 | 33.14 | 33.41 | 25,330,860 | -0.04(-0.12%) |
Mar 17, 2009 | 33.44 | 33.46 | 32.62 | 33.45 | 26,305,826 | -0.01(-0.02%) |
Mar 16, 2009 | 33.72 | 33.97 | 33.40 | 33.46 | 25,092,034 | +0.06(+0.18%) |
Mar 13, 2009 | 32.76 | 33.49 | 32.48 | 33.40 | 0 | +1.08(+3.35%) |
Mar 12, 2009 | 31.47 | 32.53 | 31.21 | 32.31 | 24,772,704 | +0.73(+2.30%) |
Mar 11, 2009 | 31.80 | 32.14 | 31.37 | 31.59 | 25,124,940 | +0.08(+0.25%) |
Mar 10, 2009 | 31.15 | 31.57 | 30.95 | 31.51 | 33,183,064 | +0.78(+2.53%) |
Mar 09, 2009 | 31.30 | 31.49 | 30.50 | 30.73 | 35,338,536 | -0.90(-2.86%) |
Mar 06, 2009 | 31.39 | 32.04 | 31.00 | 31.64 | 0 | +0.20(+0.63%) |
Mar 05, 2009 | 31.86 | 32.06 | 31.27 | 31.44 | 33,889,400 | -0.94(-2.91%) |
Mar 04, 2009 | 31.51 | 32.56 | 31.25 | 32.38 | 36,777,796 | +0.54(+1.71%) |