Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 37.88 | 38.10 | 37.51 | 37.94 | 21,386,444 | +0.49(+1.31%) |
May 28, 2009 | 37.02 | 37.76 | 16.69 | 37.46 | 21,493,716 | +0.71(+1.92%) |
May 27, 2009 | 37.39 | 37.70 | 36.65 | 36.75 | 21,451,994 | -0.62(-1.66%) |
May 26, 2009 | 36.32 | 37.37 | 36.18 | 37.37 | 21,116,208 | +0.69(+1.89%) |
May 22, 2009 | 36.85 | 37.43 | 36.63 | 36.68 | 15,425,098 | -0.02(-0.05%) |
May 21, 2009 | 36.73 | 36.94 | 36.34 | 36.69 | 21,869,842 | -0.42(-1.13%) |
May 20, 2009 | 37.79 | 38.06 | 37.02 | 37.11 | 30,955,024 | -0.37(-0.99%) |
May 19, 2009 | 37.55 | 37.71 | 37.37 | 37.48 | 24,996,680 | -0.10(-0.26%) |
May 18, 2009 | 37.93 | 37.95 | 37.38 | 37.58 | 23,684,786 | +0.09(+0.23%) |
May 15, 2009 | 38.09 | 38.13 | 37.28 | 37.50 | 21,651,682 | -1.12(-2.90%) |
May 14, 2009 | 38.51 | 38.95 | 38.30 | 38.62 | 17,661,110 | -0.14(-0.37%) |
May 13, 2009 | 38.81 | 39.27 | 38.46 | 38.76 | 21,853,236 | -0.62(-1.58%) |
May 12, 2009 | 39.17 | 39.59 | 38.71 | 39.38 | 19,891,738 | +0.68(+1.75%) |
May 11, 2009 | 39.44 | 39.44 | 38.55 | 38.70 | 23,753,788 | -1.35(-3.38%) |
May 08, 2009 | 39.04 | 40.37 | 39.04 | 40.06 | 24,482,512 | +1.47(+3.81%) |
May 07, 2009 | 39.05 | 39.27 | 38.41 | 38.59 | 21,679,448 | -0.18(-0.46%) |
May 06, 2009 | 37.84 | 38.90 | 37.79 | 38.76 | 24,753,030 | +1.34(+3.59%) |
May 05, 2009 | 38.00 | 38.11 | 37.22 | 37.42 | 22,276,916 | -0.53(-1.39%) |
May 04, 2009 | 38.33 | 38.82 | 37.72 | 37.95 | 26,749,708 | -0.11(-0.28%) |
May 01, 2009 | 37.60 | 38.17 | 37.20 | 38.06 | 21,090,534 | +0.44(+1.16%) |
Apr 30, 2009 | 38.70 | 38.70 | 37.16 | 37.62 | 24,743,846 | -0.83(-2.16%) |
Apr 29, 2009 | 37.90 | 38.54 | 37.61 | 38.45 | 20,497,578 | +0.89(+2.38%) |
Apr 28, 2009 | 36.88 | 38.10 | 36.78 | 37.56 | 16,272,616 | +0.33(+0.89%) |
Apr 27, 2009 | 37.18 | 37.59 | 36.90 | 37.23 | 21,617,290 | -0.68(-1.79%) |
Apr 24, 2009 | 37.70 | 38.33 | 37.57 | 37.90 | 22,165,198 | +0.61(+1.63%) |
Apr 23, 2009 | 36.68 | 37.41 | 36.43 | 37.30 | 21,735,792 | +1.01(+2.79%) |
Apr 22, 2009 | 36.61 | 36.92 | 36.17 | 36.28 | 20,966,126 | -0.66(-1.79%) |
Apr 21, 2009 | 36.17 | 36.97 | 35.89 | 36.94 | 22,085,452 | +0.59(+1.63%) |
Apr 20, 2009 | 37.16 | 37.22 | 36.28 | 36.35 | 20,650,788 | -1.22(-3.24%) |
Apr 17, 2009 | 37.80 | 37.98 | 37.41 | 37.57 | 22,244,726 | +0.05(+0.12%) |
Apr 16, 2009 | 38.22 | 38.22 | 37.06 | 37.52 | 21,012,910 | -0.44(-1.15%) |
Apr 15, 2009 | 37.81 | 38.10 | 37.33 | 37.96 | 19,712,480 | +0.07(+0.18%) |
Apr 14, 2009 | 38.06 | 38.34 | 37.59 | 37.89 | 22,791,274 | -0.80(-2.06%) |
Apr 13, 2009 | 38.39 | 38.79 | 37.86 | 38.69 | 22,164,314 | -0.71(-1.81%) |
Apr 09, 2009 | 39.59 | 39.76 | 39.00 | 39.40 | 19,429,056 | +0.43(+1.10%) |
Apr 08, 2009 | 38.55 | 39.32 | 38.37 | 38.97 | 19,752,520 | +0.05(+0.12%) |
Apr 07, 2009 | 39.30 | 39.37 | 38.66 | 38.93 | 19,478,436 | -0.85(-2.13%) |
Apr 06, 2009 | 39.69 | 39.87 | 39.08 | 39.78 | 18,326,808 | -0.34(-0.84%) |
Apr 03, 2009 | 39.78 | 40.36 | 39.51 | 40.11 | 20,337,696 | +0.10(+0.24%) |
Apr 02, 2009 | 39.84 | 40.57 | 39.56 | 40.02 | 31,747,882 | +1.14(+2.94%) |
Apr 01, 2009 | 37.56 | 39.10 | 37.47 | 38.87 | 25,123,638 | +0.60(+1.58%) |
Mar 31, 2009 | 38.38 | 39.00 | 38.01 | 38.27 | 32,841,344 | +0.25(+0.66%) |
Mar 30, 2009 | 38.44 | 38.64 | 37.54 | 38.02 | 25,133,852 | -1.92(-4.80%) |
Mar 26, 2009 | 40.18 | 40.36 | 39.36 | 39.94 | 27,944,738 | +0.27(+0.67%) |
Mar 25, 2009 | 39.47 | 39.94 | 38.61 | 39.67 | 29,381,392 | +0.42(+1.06%) |
Mar 24, 2009 | 38.84 | 39.83 | 12.81 | 39.25 | 27,043,912 | -0.10(-0.26%) |
Mar 23, 2009 | 38.41 | 39.37 | 38.29 | 39.36 | 35,704,948 | +2.53(+6.86%) |
Mar 20, 2009 | 38.44 | 38.69 | 36.58 | 36.83 | 41,840,468 | -1.82(-4.71%) |
Mar 19, 2009 | 38.84 | 39.38 | 38.04 | 38.65 | 30,257,912 | +0.75(+1.98%) |
Mar 18, 2009 | 36.82 | 38.12 | 36.40 | 37.90 | 31,350,728 | +0.73(+1.96%) |
Mar 17, 2009 | 35.92 | 37.19 | 35.53 | 37.17 | 25,886,168 | +1.35(+3.77%) |
Mar 16, 2009 | 35.09 | 36.54 | 35.09 | 35.82 | 23,319,218 | +0.02(+0.05%) |
Mar 13, 2009 | 36.36 | 36.41 | 35.34 | 35.80 | 0 | -0.28(-0.77%) |
Mar 12, 2009 | 35.12 | 36.15 | 34.80 | 36.08 | 27,414,534 | +1.24(+3.56%) |
Mar 11, 2009 | 34.77 | 35.74 | 34.34 | 34.84 | 26,989,296 | -0.18(-0.50%) |
Mar 10, 2009 | 34.09 | 35.16 | 33.74 | 35.02 | 38,557,388 | +1.85(+5.58%) |
Mar 09, 2009 | 32.80 | 33.92 | 32.73 | 33.17 | 31,040,332 | +0.01(+0.02%) |
Mar 06, 2009 | 32.74 | 33.78 | 32.14 | 33.16 | 0 | +1.03(+3.21%) |
Mar 05, 2009 | 33.04 | 33.16 | 31.94 | 32.13 | 39,124,720 | -1.60(-4.76%) |
Mar 04, 2009 | 33.61 | 34.40 | 33.49 | 33.74 | 33,546,202 | +0.89(+2.72%) |