Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 39.22 | 39.92 | 38.97 | 39.84 | 65,074,180 | +0.80(+2.05%) |
May 28, 2009 | 39.35 | 39.50 | 38.19 | 39.04 | 74,090,664 | +0.05(+0.12%) |
May 27, 2009 | 39.51 | 40.00 | 38.92 | 38.99 | 60,710,444 | -0.77(-1.94%) |
May 26, 2009 | 37.61 | 39.83 | 37.57 | 39.76 | 92,538,000 | +1.81(+4.77%) |
May 22, 2009 | 38.54 | 38.64 | 37.60 | 37.95 | 48,409,668 | -0.40(-1.04%) |
May 21, 2009 | 38.33 | 38.67 | 37.68 | 38.35 | 62,101,388 | -0.50(-1.29%) |
May 20, 2009 | 39.57 | 40.25 | 38.79 | 38.85 | 60,475,496 | -0.37(-0.93%) |
May 19, 2009 | 39.20 | 39.67 | 38.75 | 39.21 | 70,151,104 | +0.02(+0.04%) |
May 18, 2009 | 38.35 | 39.36 | 38.20 | 39.19 | 69,910,232 | +1.27(+3.35%) |
May 15, 2009 | 38.02 | 38.45 | 37.54 | 37.92 | 67,861,184 | -0.14(-0.38%) |
May 14, 2009 | 37.63 | 38.71 | 37.37 | 38.07 | 91,697,752 | +0.52(+1.40%) |
May 13, 2009 | 38.67 | 38.76 | 37.49 | 37.54 | 86,636,184 | -1.80(-4.58%) |
May 12, 2009 | 40.13 | 40.35 | 38.68 | 39.35 | 62,278,824 | -0.56(-1.41%) |
May 11, 2009 | 39.74 | 40.23 | 39.54 | 39.91 | 50,431,316 | -0.60(-1.47%) |
May 08, 2009 | 39.82 | 40.62 | 39.42 | 40.51 | 79,926,200 | +1.59(+4.09%) |
May 07, 2009 | 40.70 | 40.81 | 38.82 | 38.91 | 85,103,600 | -1.18(-2.94%) |
May 06, 2009 | 40.44 | 40.67 | 39.31 | 40.09 | 110,256,240 | +0.11(+0.28%) |
May 05, 2009 | 40.00 | 40.19 | 39.41 | 39.98 | 73,500,992 | -0.20(-0.49%) |
May 04, 2009 | 39.68 | 40.26 | 39.59 | 40.18 | 59,855,260 | +1.41(+3.65%) |
May 01, 2009 | 38.63 | 39.15 | 38.44 | 38.77 | 81,271,792 | +0.03(+0.07%) |
Apr 30, 2009 | 39.50 | 39.89 | 38.47 | 38.74 | 85,394,072 | -0.15(-0.38%) |
Apr 29, 2009 | 37.96 | 39.36 | 37.82 | 38.89 | 100,591,824 | +1.42(+3.79%) |
Apr 28, 2009 | 36.96 | 38.11 | 36.83 | 37.46 | 64,475,608 | +0.06(+0.15%) |
Apr 27, 2009 | 37.19 | 37.95 | 37.01 | 37.41 | 62,193,168 | -0.41(-1.07%) |
Apr 24, 2009 | 37.42 | 38.34 | 37.06 | 37.81 | 76,535,368 | +0.69(+1.86%) |
Apr 23, 2009 | 37.40 | 37.49 | 36.47 | 37.12 | 88,192,592 | -0.09(-0.23%) |
Apr 22, 2009 | 36.68 | 38.24 | 36.55 | 37.21 | 91,659,104 | -0.01(-0.02%) |
Apr 21, 2009 | 35.78 | 37.37 | 35.69 | 37.22 | 76,075,008 | +1.25(+3.47%) |
Apr 20, 2009 | 37.14 | 37.32 | 35.89 | 35.97 | 67,211,688 | -1.95(-5.13%) |
Apr 17, 2009 | 37.66 | 38.33 | 37.26 | 37.92 | 65,463,864 | +0.33(+0.89%) |
Apr 16, 2009 | 36.95 | 37.87 | 36.34 | 37.58 | 83,503,840 | +1.06(+2.89%) |
Apr 15, 2009 | 35.74 | 36.65 | 35.65 | 36.53 | 60,998,068 | +0.55(+1.52%) |
Apr 14, 2009 | 36.49 | 36.94 | 35.92 | 35.98 | 71,253,040 | -1.07(-2.89%) |
Apr 13, 2009 | 36.73 | 37.32 | 36.26 | 37.05 | 73,744,064 | +0.02(+0.04%) |
Apr 09, 2009 | 35.95 | 37.09 | 35.81 | 37.03 | 84,001,344 | +2.05(+5.86%) |
Apr 08, 2009 | 34.55 | 35.12 | 34.30 | 34.99 | 75,895,208 | +0.64(+1.85%) |
Apr 07, 2009 | 35.00 | 35.30 | 34.24 | 34.35 | 60,965,620 | -1.26(-3.55%) |
Apr 06, 2009 | 35.72 | 35.82 | 34.96 | 35.61 | 79,877,176 | -0.62(-1.71%) |
Apr 03, 2009 | 35.62 | 36.24 | 35.22 | 36.23 | 63,936,768 | +0.56(+1.58%) |
Apr 02, 2009 | 35.03 | 36.19 | 34.80 | 35.67 | 116,988,048 | +1.70(+5.00%) |
Apr 01, 2009 | 32.83 | 34.14 | 32.64 | 33.97 | 83,701,656 | +0.42(+1.25%) |
Mar 31, 2009 | 33.49 | 34.39 | 33.04 | 33.55 | 83,236,008 | +0.50(+1.51%) |
Mar 30, 2009 | 33.07 | 33.20 | 32.38 | 33.05 | 74,420,352 | -2.19(-6.21%) |
Mar 26, 2009 | 34.40 | 35.31 | 34.04 | 35.24 | 139,917,792 | +1.31(+3.86%) |
Mar 25, 2009 | 33.31 | 34.37 | 32.41 | 33.93 | 119,658,408 | +0.93(+2.82%) |
Mar 24, 2009 | 33.91 | 34.23 | 32.96 | 33.00 | 88,860,192 | -1.45(-4.20%) |
Mar 23, 2009 | 33.21 | 34.56 | 33.11 | 34.45 | 119,356,576 | +2.70(+8.50%) |
Mar 20, 2009 | 33.19 | 33.29 | 31.72 | 31.75 | 86,186,368 | -1.21(-3.67%) |
Mar 19, 2009 | 33.71 | 33.75 | 32.68 | 32.96 | 81,244,600 | -0.28(-0.83%) |
Mar 18, 2009 | 31.97 | 33.49 | 31.69 | 33.23 | 140,406,320 | +1.11(+3.46%) |
Mar 17, 2009 | 30.75 | 32.12 | 30.52 | 32.12 | 81,514,816 | +1.42(+4.63%) |
Mar 16, 2009 | 31.61 | 31.92 | 30.62 | 30.70 | 98,282,664 | -0.56(-1.80%) |
Mar 13, 2009 | 31.23 | 31.49 | 30.78 | 31.26 | 0 | +0.33(+1.05%) |
Mar 12, 2009 | 29.01 | 31.12 | 28.64 | 30.94 | 109,360,848 | +1.81(+6.22%) |
Mar 11, 2009 | 29.44 | 30.02 | 28.87 | 29.13 | 103,612,928 | +0.04(+0.14%) |
Mar 10, 2009 | 27.99 | 29.23 | 27.87 | 29.09 | 95,940,480 | +1.78(+6.51%) |
Mar 09, 2009 | 27.58 | 28.30 | 27.20 | 27.31 | 95,379,456 | -0.64(-2.30%) |
Mar 06, 2009 | 28.11 | 28.49 | 27.25 | 27.95 | 0 | +0.14(+0.51%) |
Mar 05, 2009 | 28.78 | 29.13 | 27.73 | 27.81 | 123,410,672 | -1.56(-5.33%) |
Mar 04, 2009 | 29.21 | 29.90 | 28.76 | 29.37 | 100,889,944 | +0.06(+0.19%) |