Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 37.50 | 37.72 | 37.13 | 37.57 | 21,602,402 | +0.48(+1.31%) |
May 28, 2009 | 36.65 | 37.39 | 16.52 | 37.08 | 21,710,756 | +0.70(+1.92%) |
May 27, 2009 | 37.01 | 37.32 | 36.28 | 36.38 | 21,668,614 | -0.61(-1.66%) |
May 26, 2009 | 35.95 | 37.00 | 35.82 | 37.00 | 21,329,436 | +0.69(+1.89%) |
May 22, 2009 | 36.48 | 37.06 | 36.26 | 36.31 | 15,580,859 | -0.02(-0.05%) |
May 21, 2009 | 36.36 | 36.57 | 35.98 | 36.33 | 22,090,680 | -0.42(-1.13%) |
May 20, 2009 | 37.41 | 37.68 | 36.65 | 36.74 | 31,267,604 | -0.37(-0.99%) |
May 19, 2009 | 37.18 | 37.33 | 37.00 | 37.11 | 25,249,094 | -0.10(-0.26%) |
May 18, 2009 | 37.55 | 37.57 | 37.01 | 37.20 | 23,923,952 | +0.08(+0.23%) |
May 15, 2009 | 37.71 | 37.75 | 36.91 | 37.12 | 21,870,318 | -1.11(-2.90%) |
May 14, 2009 | 38.12 | 38.56 | 37.92 | 38.23 | 17,839,450 | -0.14(-0.37%) |
May 13, 2009 | 38.42 | 38.88 | 38.08 | 38.37 | 22,073,908 | -0.61(-1.58%) |
May 12, 2009 | 38.78 | 39.19 | 38.33 | 38.99 | 20,092,602 | +0.67(+1.75%) |
May 11, 2009 | 39.04 | 39.05 | 38.16 | 38.31 | 23,993,652 | -1.34(-3.38%) |
May 08, 2009 | 38.65 | 39.97 | 38.65 | 39.66 | 24,729,734 | +1.46(+3.81%) |
May 07, 2009 | 38.66 | 38.88 | 38.02 | 38.20 | 21,898,364 | -0.18(-0.46%) |
May 06, 2009 | 37.46 | 38.51 | 37.41 | 38.38 | 25,002,984 | +1.33(+3.59%) |
May 05, 2009 | 37.62 | 37.73 | 36.85 | 37.05 | 22,501,866 | -0.52(-1.39%) |
May 04, 2009 | 37.94 | 38.43 | 37.35 | 37.57 | 27,019,824 | -0.11(-0.28%) |
May 01, 2009 | 37.22 | 37.79 | 36.83 | 37.68 | 21,303,504 | +0.43(+1.17%) |
Apr 30, 2009 | 38.31 | 38.31 | 36.79 | 37.24 | 24,993,708 | -0.82(-2.16%) |
Apr 29, 2009 | 37.53 | 38.15 | 37.24 | 38.07 | 20,704,560 | +0.88(+2.38%) |
Apr 28, 2009 | 36.51 | 37.72 | 36.41 | 37.18 | 16,436,935 | +0.33(+0.89%) |
Apr 27, 2009 | 36.80 | 37.21 | 36.53 | 36.86 | 21,835,578 | -0.67(-1.79%) |
Apr 24, 2009 | 37.32 | 37.94 | 37.19 | 37.53 | 22,389,020 | +0.60(+1.63%) |
Apr 23, 2009 | 36.31 | 37.04 | 36.06 | 36.92 | 21,955,278 | +1.00(+2.79%) |
Apr 22, 2009 | 36.25 | 36.55 | 35.81 | 35.92 | 21,177,838 | -0.65(-1.79%) |
Apr 21, 2009 | 35.81 | 36.60 | 35.53 | 36.57 | 22,308,468 | +0.59(+1.63%) |
Apr 20, 2009 | 36.79 | 36.85 | 35.91 | 35.99 | 20,859,316 | -1.21(-3.24%) |
Apr 17, 2009 | 37.42 | 37.60 | 37.04 | 37.19 | 22,469,352 | +0.05(+0.12%) |
Apr 16, 2009 | 37.84 | 37.84 | 36.69 | 37.15 | 21,225,096 | -0.43(-1.15%) |
Apr 15, 2009 | 37.43 | 37.72 | 36.96 | 37.58 | 19,911,534 | +0.07(+0.18%) |
Apr 14, 2009 | 37.68 | 37.96 | 37.21 | 37.51 | 23,021,418 | -0.79(-2.06%) |
Apr 13, 2009 | 38.00 | 38.40 | 37.48 | 38.30 | 22,388,128 | -0.70(-1.81%) |
Apr 09, 2009 | 39.19 | 39.36 | 38.61 | 39.01 | 19,625,250 | +0.42(+1.10%) |
Apr 08, 2009 | 38.16 | 38.93 | 37.98 | 38.59 | 19,951,978 | +0.05(+0.12%) |
Apr 07, 2009 | 38.91 | 38.97 | 38.27 | 38.54 | 19,675,128 | -0.84(-2.13%) |
Apr 06, 2009 | 39.30 | 39.47 | 38.69 | 39.38 | 18,511,870 | -0.33(-0.84%) |
Apr 03, 2009 | 39.39 | 39.96 | 39.11 | 39.71 | 20,543,064 | +0.10(+0.24%) |
Apr 02, 2009 | 39.44 | 40.17 | 39.17 | 39.62 | 32,068,468 | +1.13(+2.94%) |
Apr 01, 2009 | 37.19 | 38.71 | 37.09 | 38.48 | 25,377,334 | +0.60(+1.58%) |
Mar 31, 2009 | 38.00 | 38.61 | 37.63 | 37.89 | 33,172,972 | +0.25(+0.66%) |
Mar 30, 2009 | 38.06 | 38.25 | 37.17 | 37.64 | 25,387,650 | -1.90(-4.80%) |
Mar 26, 2009 | 39.77 | 39.96 | 38.97 | 39.54 | 28,226,922 | +0.26(+0.67%) |
Mar 25, 2009 | 39.08 | 39.54 | 38.22 | 39.27 | 29,678,082 | +0.41(+1.06%) |
Mar 24, 2009 | 38.45 | 39.44 | 12.68 | 38.86 | 27,316,998 | -0.10(-0.26%) |
Mar 23, 2009 | 38.03 | 38.98 | 37.91 | 38.96 | 36,065,492 | +2.50(+6.86%) |
Mar 20, 2009 | 38.06 | 38.30 | 36.21 | 36.46 | 42,262,972 | -1.80(-4.71%) |
Mar 19, 2009 | 38.46 | 38.99 | 37.66 | 38.26 | 30,563,454 | +0.74(+1.98%) |
Mar 18, 2009 | 36.46 | 37.74 | 36.04 | 37.52 | 31,667,306 | +0.72(+1.96%) |
Mar 17, 2009 | 35.56 | 36.82 | 35.18 | 36.80 | 26,147,564 | +1.34(+3.77%) |
Mar 16, 2009 | 34.74 | 36.17 | 34.74 | 35.46 | 23,554,692 | +0.02(+0.05%) |
Mar 13, 2009 | 35.99 | 36.05 | 34.99 | 35.45 | 0 | -0.28(-0.77%) |
Mar 12, 2009 | 34.77 | 35.78 | 34.45 | 35.72 | 27,691,362 | +1.23(+3.56%) |
Mar 11, 2009 | 34.43 | 35.38 | 34.00 | 34.49 | 27,261,830 | -0.17(-0.50%) |
Mar 10, 2009 | 33.75 | 34.81 | 33.40 | 34.67 | 38,946,736 | +1.83(+5.58%) |
Mar 09, 2009 | 32.47 | 33.58 | 32.40 | 32.84 | 31,353,774 | +0.01(+0.02%) |
Mar 06, 2009 | 32.42 | 33.45 | 31.82 | 32.83 | 0 | +1.02(+3.21%) |
Mar 05, 2009 | 32.71 | 32.83 | 31.62 | 31.81 | 39,519,796 | -1.59(-4.76%) |
Mar 04, 2009 | 33.28 | 34.06 | 33.16 | 33.40 | 33,884,948 | +0.88(+2.72%) |