Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 37.87 | 38.09 | 37.50 | 37.94 | 21,391,522 | +0.49(+1.31%) |
May 28, 2009 | 37.01 | 37.75 | 16.69 | 37.45 | 21,498,820 | +0.71(+1.92%) |
May 27, 2009 | 37.38 | 37.69 | 36.64 | 36.74 | 21,457,088 | -0.62(-1.66%) |
May 26, 2009 | 36.31 | 37.36 | 36.17 | 37.36 | 21,121,222 | +0.69(+1.89%) |
May 22, 2009 | 36.84 | 37.42 | 36.62 | 36.67 | 15,428,761 | -0.02(-0.05%) |
May 21, 2009 | 36.72 | 36.93 | 36.33 | 36.68 | 21,875,036 | -0.42(-1.13%) |
May 20, 2009 | 37.78 | 38.06 | 37.01 | 37.10 | 30,962,376 | -0.37(-0.99%) |
May 19, 2009 | 37.54 | 37.70 | 37.36 | 37.47 | 25,002,616 | -0.10(-0.26%) |
May 18, 2009 | 37.92 | 37.94 | 37.37 | 37.57 | 23,690,410 | +0.09(+0.23%) |
May 15, 2009 | 38.08 | 38.12 | 37.27 | 37.49 | 21,656,824 | -1.12(-2.90%) |
May 14, 2009 | 38.50 | 38.94 | 38.29 | 38.61 | 17,665,304 | -0.14(-0.37%) |
May 13, 2009 | 38.80 | 39.26 | 38.45 | 38.75 | 21,858,426 | -0.62(-1.58%) |
May 12, 2009 | 39.16 | 39.58 | 38.70 | 39.37 | 19,896,462 | +0.68(+1.75%) |
May 11, 2009 | 39.43 | 39.43 | 38.54 | 38.69 | 23,759,428 | -1.35(-3.38%) |
May 08, 2009 | 39.03 | 40.37 | 39.03 | 40.05 | 24,488,326 | +1.47(+3.81%) |
May 07, 2009 | 39.05 | 39.26 | 38.40 | 38.58 | 21,684,596 | -0.18(-0.46%) |
May 06, 2009 | 37.83 | 38.89 | 37.78 | 38.76 | 24,758,908 | +1.34(+3.59%) |
May 05, 2009 | 37.99 | 38.10 | 37.21 | 37.41 | 22,282,206 | -0.53(-1.39%) |
May 04, 2009 | 38.32 | 38.81 | 37.71 | 37.94 | 26,756,060 | -0.11(-0.28%) |
May 01, 2009 | 37.59 | 38.16 | 37.20 | 38.05 | 21,095,542 | +0.44(+1.16%) |
Apr 30, 2009 | 38.69 | 38.69 | 37.16 | 37.61 | 24,749,722 | -0.83(-2.16%) |
Apr 29, 2009 | 37.90 | 38.53 | 37.61 | 38.44 | 20,502,446 | +0.89(+2.38%) |
Apr 28, 2009 | 36.87 | 38.09 | 36.77 | 37.55 | 16,276,480 | +0.33(+0.89%) |
Apr 27, 2009 | 37.17 | 37.58 | 36.89 | 37.22 | 21,622,422 | -0.68(-1.79%) |
Apr 24, 2009 | 37.69 | 38.32 | 37.56 | 37.90 | 22,170,462 | +0.61(+1.63%) |
Apr 23, 2009 | 36.67 | 37.40 | 36.42 | 37.29 | 21,740,954 | +1.01(+2.79%) |
Apr 22, 2009 | 36.60 | 36.91 | 36.16 | 36.27 | 20,971,104 | -0.66(-1.79%) |
Apr 21, 2009 | 36.16 | 36.97 | 35.88 | 36.93 | 22,090,696 | +0.59(+1.63%) |
Apr 20, 2009 | 37.16 | 37.21 | 36.27 | 36.34 | 20,655,692 | -1.22(-3.24%) |
Apr 17, 2009 | 37.79 | 37.98 | 37.40 | 37.56 | 22,250,010 | +0.05(+0.12%) |
Apr 16, 2009 | 38.21 | 38.21 | 37.05 | 37.51 | 21,017,900 | -0.44(-1.15%) |
Apr 15, 2009 | 37.80 | 38.09 | 37.32 | 37.95 | 19,717,162 | +0.07(+0.18%) |
Apr 14, 2009 | 38.06 | 38.33 | 37.58 | 37.88 | 22,796,686 | -0.80(-2.06%) |
Apr 13, 2009 | 38.38 | 38.78 | 37.85 | 38.68 | 22,169,578 | -0.71(-1.81%) |
Apr 09, 2009 | 39.58 | 39.75 | 38.99 | 39.39 | 19,433,670 | +0.43(+1.10%) |
Apr 08, 2009 | 38.54 | 39.31 | 38.36 | 38.97 | 19,757,210 | +0.05(+0.12%) |
Apr 07, 2009 | 39.30 | 39.36 | 38.65 | 38.92 | 19,483,062 | -0.85(-2.13%) |
Apr 06, 2009 | 39.68 | 39.86 | 39.07 | 39.77 | 18,331,160 | -0.34(-0.84%) |
Apr 03, 2009 | 39.77 | 40.35 | 39.50 | 40.10 | 20,342,526 | +0.10(+0.24%) |
Apr 02, 2009 | 39.83 | 40.56 | 39.55 | 40.01 | 31,755,420 | +1.14(+2.94%) |
Apr 01, 2009 | 37.55 | 39.09 | 37.46 | 38.86 | 25,129,604 | +0.60(+1.58%) |
Mar 31, 2009 | 38.37 | 38.99 | 38.00 | 38.26 | 32,849,144 | +0.25(+0.66%) |
Mar 30, 2009 | 38.43 | 38.63 | 37.53 | 38.01 | 25,139,820 | -1.92(-4.80%) |
Mar 26, 2009 | 40.17 | 40.35 | 39.35 | 39.93 | 27,951,374 | +0.27(+0.67%) |
Mar 25, 2009 | 39.46 | 39.93 | 38.60 | 39.66 | 29,388,370 | +0.42(+1.06%) |
Mar 24, 2009 | 38.83 | 39.82 | 12.80 | 39.24 | 27,050,334 | -0.10(-0.26%) |
Mar 23, 2009 | 38.40 | 39.36 | 38.28 | 39.35 | 35,713,424 | +2.53(+6.86%) |
Mar 20, 2009 | 38.43 | 38.68 | 36.57 | 36.82 | 41,850,404 | -1.82(-4.71%) |
Mar 19, 2009 | 38.83 | 39.38 | 38.03 | 38.64 | 30,265,098 | +0.75(+1.98%) |
Mar 18, 2009 | 36.81 | 38.11 | 36.39 | 37.89 | 31,358,174 | +0.73(+1.96%) |
Mar 17, 2009 | 35.91 | 37.18 | 35.52 | 37.16 | 25,892,316 | +1.35(+3.77%) |
Mar 16, 2009 | 35.09 | 36.53 | 35.09 | 35.81 | 23,324,756 | +0.02(+0.05%) |
Mar 13, 2009 | 36.35 | 36.41 | 35.34 | 35.80 | 0 | -0.28(-0.77%) |
Mar 12, 2009 | 35.11 | 36.14 | 34.79 | 36.08 | 27,421,044 | +1.24(+3.56%) |
Mar 11, 2009 | 34.77 | 35.73 | 34.33 | 34.83 | 26,995,704 | -0.18(-0.50%) |
Mar 10, 2009 | 34.08 | 35.15 | 33.73 | 35.01 | 38,566,544 | +1.85(+5.58%) |
Mar 09, 2009 | 32.79 | 33.91 | 32.72 | 33.16 | 31,047,702 | +0.01(+0.02%) |
Mar 06, 2009 | 32.73 | 33.78 | 32.13 | 33.16 | 0 | +1.03(+3.21%) |
Mar 05, 2009 | 33.04 | 33.15 | 31.93 | 32.13 | 39,134,008 | -1.60(-4.76%) |
Mar 04, 2009 | 33.61 | 34.39 | 33.49 | 33.73 | 33,554,168 | +0.89(+2.72%) |