Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 39.24 | 39.75 | 38.85 | 39.72 | 11,969,812 | +0.58(+1.48%) |
May 28, 2009 | 38.98 | 39.46 | 38.65 | 39.14 | 12,478,057 | +0.21(+0.54%) |
May 27, 2009 | 39.51 | 39.70 | 38.90 | 38.93 | 15,496,461 | -0.69(-1.73%) |
May 26, 2009 | 38.36 | 39.68 | 38.23 | 39.62 | 18,201,198 | +1.19(+3.08%) |
May 22, 2009 | 37.66 | 38.85 | 37.50 | 38.44 | 15,930,545 | +0.94(+2.50%) |
May 21, 2009 | 37.49 | 37.88 | 37.18 | 37.50 | 15,243,438 | -0.38(-1.00%) |
May 20, 2009 | 37.16 | 38.38 | 37.06 | 37.88 | 22,642,506 | +1.60(+4.42%) |
May 19, 2009 | 36.59 | 36.67 | 36.17 | 36.27 | 9,398,519 | -0.22(-0.61%) |
May 18, 2009 | 36.03 | 36.54 | 35.72 | 36.50 | 12,252,736 | +0.50(+1.38%) |
May 15, 2009 | 36.01 | 36.73 | 35.71 | 36.00 | 12,278,103 | -0.07(-0.21%) |
May 14, 2009 | 35.93 | 36.44 | 35.85 | 36.07 | 12,214,082 | +0.05(+0.15%) |
May 13, 2009 | 36.04 | 36.31 | 35.78 | 36.02 | 12,870,839 | -0.32(-0.89%) |
May 12, 2009 | 36.86 | 36.91 | 35.86 | 36.34 | 12,573,717 | -0.29(-0.79%) |
May 11, 2009 | 36.92 | 36.92 | 36.39 | 36.63 | 14,352,462 | -0.35(-0.95%) |
May 08, 2009 | 37.10 | 37.34 | 36.71 | 36.98 | 20,261,844 | +1.17(+3.27%) |
May 07, 2009 | 36.38 | 36.61 | 35.65 | 35.81 | 16,672,935 | -0.34(-0.95%) |
May 06, 2009 | 36.06 | 36.77 | 35.95 | 36.15 | 18,309,674 | +0.36(+1.00%) |
May 05, 2009 | 35.69 | 36.12 | 35.67 | 35.80 | 18,387,744 | +0.26(+0.74%) |
May 04, 2009 | 35.61 | 36.34 | 35.35 | 35.53 | 19,288,770 | +0.25(+0.71%) |
May 01, 2009 | 35.83 | 35.83 | 34.85 | 35.28 | 16,580,772 | -0.60(-1.67%) |
Apr 30, 2009 | 36.84 | 37.20 | 35.76 | 35.88 | 16,568,540 | -0.75(-2.06%) |
Apr 29, 2009 | 37.10 | 37.16 | 36.50 | 36.64 | 13,199,222 | -0.08(-0.22%) |
Apr 28, 2009 | 36.40 | 37.26 | 36.36 | 36.72 | 11,045,683 | +0.03(+0.07%) |
Apr 27, 2009 | 36.29 | 36.96 | 36.21 | 36.69 | 12,096,866 | +0.12(+0.33%) |
Apr 24, 2009 | 37.15 | 37.34 | 36.40 | 36.57 | 14,765,293 | -0.67(-1.79%) |
Apr 23, 2009 | 36.87 | 37.37 | 36.37 | 37.24 | 14,668,516 | +0.71(+1.94%) |
Apr 22, 2009 | 37.56 | 38.05 | 36.50 | 36.53 | 18,860,928 | -0.88(-2.36%) |
Apr 21, 2009 | 37.41 | 37.81 | 37.00 | 37.41 | 13,255,418 | +0.15(+0.42%) |
Apr 20, 2009 | 37.38 | 37.57 | 37.13 | 37.26 | 10,665,363 | -0.51(-1.36%) |
Apr 17, 2009 | 37.10 | 37.98 | 36.90 | 37.77 | 17,357,154 | +0.94(+2.54%) |
Apr 16, 2009 | 36.46 | 36.93 | 36.23 | 36.83 | 12,717,266 | +0.51(+1.39%) |
Apr 15, 2009 | 36.40 | 36.48 | 35.71 | 36.33 | 18,088,486 | -0.59(-1.59%) |
Apr 14, 2009 | 37.57 | 37.64 | 36.71 | 36.91 | 12,773,260 | -0.87(-2.30%) |
Apr 13, 2009 | 37.94 | 38.15 | 37.64 | 37.78 | 8,177,339 | -0.38(-0.99%) |
Apr 09, 2009 | 37.90 | 38.56 | 37.82 | 38.16 | 10,828,926 | +0.75(+2.00%) |
Apr 08, 2009 | 37.35 | 37.59 | 37.07 | 37.41 | 8,651,563 | +0.11(+0.29%) |
Apr 07, 2009 | 37.47 | 37.55 | 36.77 | 37.30 | 10,586,775 | -0.36(-0.97%) |
Apr 06, 2009 | 38.03 | 38.12 | 37.44 | 37.67 | 9,645,160 | -0.47(-1.24%) |
Apr 03, 2009 | 37.84 | 38.14 | 37.41 | 38.14 | 10,656,236 | +0.20(+0.51%) |
Apr 02, 2009 | 37.67 | 38.42 | 37.46 | 37.94 | 13,064,932 | +0.75(+2.01%) |
Apr 01, 2009 | 36.56 | 37.26 | 36.27 | 37.20 | 12,294,996 | +0.45(+1.23%) |
Mar 31, 2009 | 36.56 | 37.27 | 36.54 | 36.75 | 13,431,578 | +0.44(+1.21%) |
Mar 30, 2009 | 36.36 | 36.48 | 35.71 | 36.31 | 12,924,156 | -1.44(-3.82%) |
Mar 26, 2009 | 37.37 | 37.77 | 36.89 | 37.75 | 16,477,698 | +0.71(+1.91%) |
Mar 25, 2009 | 36.40 | 37.06 | 35.86 | 37.04 | 16,157,240 | +0.98(+2.71%) |
Mar 24, 2009 | 37.04 | 37.04 | 35.94 | 36.07 | 14,607,139 | -1.08(-2.90%) |
Mar 23, 2009 | 36.09 | 37.15 | 36.06 | 37.14 | 16,108,990 | +1.32(+3.68%) |
Mar 20, 2009 | 36.69 | 37.19 | 35.65 | 35.82 | 20,489,892 | -1.02(-2.76%) |
Mar 19, 2009 | 37.43 | 37.60 | 36.56 | 36.84 | 15,378,451 | -0.48(-1.28%) |
Mar 18, 2009 | 35.98 | 37.41 | 35.97 | 37.32 | 19,152,710 | +1.20(+3.32%) |
Mar 17, 2009 | 34.81 | 36.16 | 34.60 | 36.12 | 20,282,228 | +1.31(+3.77%) |
Mar 16, 2009 | 35.45 | 35.64 | 34.71 | 34.81 | 14,677,329 | -0.46(-1.32%) |
Mar 13, 2009 | 35.47 | 35.67 | 34.93 | 35.27 | 0 | +0.14(+0.40%) |
Mar 12, 2009 | 34.60 | 35.30 | 34.01 | 35.13 | 22,724,608 | +0.77(+2.23%) |
Mar 11, 2009 | 35.36 | 35.65 | 34.13 | 34.36 | 24,689,324 | -0.97(-2.74%) |
Mar 10, 2009 | 35.57 | 36.03 | 35.06 | 35.33 | 25,743,716 | +0.10(+0.29%) |
Mar 09, 2009 | 34.81 | 36.00 | 34.55 | 35.23 | 26,618,886 | +0.13(+0.38%) |
Mar 06, 2009 | 34.50 | 35.14 | 34.27 | 35.10 | 0 | +0.85(+2.48%) |
Mar 05, 2009 | 35.26 | 35.35 | 33.96 | 34.25 | 23,100,648 | -1.54(-4.31%) |
Mar 04, 2009 | 35.76 | 36.16 | 35.21 | 35.79 | 17,255,088 | +0.86(+2.47%) |