Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 36.00 | 36.44 | 35.61 | 36.37 | 18,965,408 | +0.42(+1.16%) |
May 28, 2009 | 35.77 | 36.21 | 35.51 | 35.96 | 16,516,821 | +0.20(+0.57%) |
May 27, 2009 | 36.56 | 36.60 | 35.71 | 35.75 | 18,927,488 | -0.69(-1.88%) |
May 26, 2009 | 36.06 | 36.54 | 35.69 | 36.44 | 17,272,472 | +0.32(+0.89%) |
May 22, 2009 | 36.33 | 36.56 | 36.02 | 36.11 | 11,261,971 | -0.15(-0.40%) |
May 21, 2009 | 36.55 | 36.65 | 35.90 | 36.26 | 18,946,378 | -0.58(-1.57%) |
May 20, 2009 | 37.07 | 37.23 | 36.79 | 36.84 | 20,822,478 | -0.01(-0.04%) |
May 19, 2009 | 37.06 | 37.06 | 36.73 | 36.85 | 20,247,282 | -0.11(-0.29%) |
May 18, 2009 | 36.79 | 37.00 | 36.41 | 36.96 | 19,532,392 | +0.42(+1.16%) |
May 15, 2009 | 36.27 | 36.56 | 36.07 | 36.54 | 24,918,674 | +0.26(+0.71%) |
May 14, 2009 | 36.48 | 36.53 | 36.11 | 36.28 | 18,178,254 | -0.09(-0.24%) |
May 13, 2009 | 36.07 | 36.56 | 35.94 | 36.36 | 16,640,619 | +0.10(+0.27%) |
May 12, 2009 | 35.92 | 36.38 | 35.54 | 36.27 | 17,935,184 | +0.59(+1.64%) |
May 11, 2009 | 35.98 | 36.18 | 35.61 | 35.68 | 19,826,422 | -0.57(-1.58%) |
May 08, 2009 | 36.31 | 36.60 | 36.07 | 36.25 | 19,762,684 | +0.06(+0.16%) |
May 07, 2009 | 35.53 | 36.27 | 35.32 | 36.19 | 23,117,472 | +0.45(+1.25%) |
May 06, 2009 | 36.10 | 36.10 | 35.33 | 35.74 | 25,200,528 | -0.10(-0.28%) |
May 05, 2009 | 35.44 | 35.87 | 35.24 | 35.84 | 20,201,944 | +0.40(+1.12%) |
May 04, 2009 | 34.69 | 35.54 | 34.68 | 35.45 | 22,921,940 | +0.77(+2.22%) |
May 01, 2009 | 34.64 | 34.68 | 34.07 | 34.68 | 18,965,328 | +0.15(+0.44%) |
Apr 30, 2009 | 33.94 | 34.69 | 33.86 | 34.52 | 30,306,734 | +0.88(+2.61%) |
Apr 29, 2009 | 33.66 | 33.69 | 33.05 | 33.65 | 28,051,626 | +0.18(+0.55%) |
Apr 28, 2009 | 33.48 | 33.81 | 33.24 | 33.46 | 18,326,626 | -0.07(-0.22%) |
Apr 27, 2009 | 33.84 | 34.10 | 33.38 | 33.54 | 19,796,630 | -0.04(-0.12%) |
Apr 24, 2009 | 34.13 | 34.18 | 33.39 | 33.58 | 22,397,424 | -0.32(-0.93%) |
Apr 23, 2009 | 33.88 | 33.96 | 33.17 | 33.89 | 22,134,648 | +0.15(+0.43%) |
Apr 22, 2009 | 34.35 | 34.39 | 33.70 | 33.75 | 20,243,964 | -0.85(-2.46%) |
Apr 21, 2009 | 34.65 | 34.87 | 34.29 | 34.60 | 18,557,804 | +0.00(+0.00%) |
Apr 20, 2009 | 35.06 | 35.27 | 34.51 | 34.60 | 23,217,290 | -0.38(-1.09%) |
Apr 17, 2009 | 34.62 | 35.19 | 34.45 | 34.98 | 26,831,324 | +0.56(+1.63%) |
Apr 16, 2009 | 34.23 | 34.50 | 33.99 | 34.42 | 18,527,188 | +0.28(+0.83%) |
Apr 15, 2009 | 34.15 | 34.34 | 33.86 | 34.14 | 17,444,608 | +0.26(+0.78%) |
Apr 14, 2009 | 34.28 | 34.59 | 33.77 | 33.87 | 31,497,656 | +0.15(+0.43%) |
Apr 13, 2009 | 33.81 | 34.00 | 33.63 | 33.73 | 18,300,946 | -0.17(-0.51%) |
Apr 09, 2009 | 34.28 | 34.33 | 33.69 | 33.90 | 22,838,744 | -0.03(-0.08%) |
Apr 08, 2009 | 33.98 | 34.20 | 33.76 | 33.92 | 16,595,352 | +0.06(+0.18%) |
Apr 07, 2009 | 34.21 | 34.29 | 33.81 | 33.87 | 19,912,972 | -0.55(-1.61%) |
Apr 06, 2009 | 34.31 | 34.64 | 34.07 | 34.42 | 19,364,938 | +0.03(+0.10%) |
Apr 03, 2009 | 34.95 | 35.14 | 34.12 | 34.39 | 23,074,212 | -0.54(-1.55%) |
Apr 02, 2009 | 35.14 | 35.69 | 34.72 | 34.93 | 26,417,426 | -0.05(-0.13%) |
Apr 01, 2009 | 34.49 | 35.08 | 34.21 | 34.97 | 20,823,328 | +0.29(+0.84%) |
Mar 31, 2009 | 35.18 | 35.28 | 34.56 | 34.68 | 28,083,978 | -0.27(-0.77%) |
Mar 30, 2009 | 34.64 | 35.25 | 34.52 | 34.95 | 23,876,050 | +0.07(+0.21%) |
Mar 26, 2009 | 35.00 | 35.41 | 34.45 | 34.88 | 22,102,884 | +0.03(+0.08%) |
Mar 25, 2009 | 34.93 | 35.12 | 34.29 | 34.85 | 23,995,594 | +0.11(+0.30%) |
Mar 24, 2009 | 34.93 | 35.34 | 34.49 | 34.75 | 25,924,224 | -0.35(-1.00%) |
Mar 23, 2009 | 34.54 | 35.10 | 34.47 | 35.10 | 28,547,110 | +1.03(+3.02%) |
Mar 20, 2009 | 33.69 | 34.29 | 33.56 | 34.07 | 41,851,536 | +1.37(+4.20%) |
Mar 19, 2009 | 33.73 | 33.73 | 32.63 | 32.69 | 28,758,706 | -0.71(-2.12%) |
Mar 18, 2009 | 33.42 | 34.01 | 33.13 | 33.40 | 25,334,862 | -0.04(-0.12%) |
Mar 17, 2009 | 33.43 | 33.46 | 32.61 | 33.44 | 26,309,984 | -0.01(-0.02%) |
Mar 16, 2009 | 33.71 | 33.96 | 33.40 | 33.45 | 25,096,000 | +0.06(+0.18%) |
Mar 13, 2009 | 32.76 | 33.49 | 32.47 | 33.39 | 0 | +1.08(+3.35%) |
Mar 12, 2009 | 31.47 | 32.52 | 31.21 | 32.31 | 24,776,618 | +0.73(+2.30%) |
Mar 11, 2009 | 31.79 | 32.13 | 31.37 | 31.58 | 25,128,910 | +0.08(+0.25%) |
Mar 10, 2009 | 31.14 | 31.56 | 30.94 | 31.50 | 33,188,308 | +0.78(+2.53%) |
Mar 09, 2009 | 31.29 | 31.48 | 30.50 | 30.73 | 35,344,120 | -0.90(-2.86%) |
Mar 06, 2009 | 31.39 | 32.04 | 31.00 | 31.63 | 0 | +0.20(+0.63%) |
Mar 05, 2009 | 31.85 | 32.05 | 31.26 | 31.43 | 33,894,752 | -0.94(-2.91%) |
Mar 04, 2009 | 31.50 | 32.55 | 31.25 | 32.38 | 36,783,608 | +0.54(+1.71%) |