Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 36.43 | 36.48 | 35.82 | 36.31 | 17,589,010 | +0.14(+0.38%) |
May 28, 2009 | 36.15 | 36.35 | 35.72 | 36.18 | 21,101,340 | +0.17(+0.47%) |
May 27, 2009 | 36.68 | 37.10 | 35.96 | 36.01 | 23,921,888 | -0.50(-1.36%) |
May 26, 2009 | 35.91 | 36.99 | 35.89 | 36.50 | 23,760,908 | +0.55(+1.52%) |
May 22, 2009 | 36.04 | 36.34 | 35.85 | 35.96 | 15,543,943 | +0.10(+0.29%) |
May 21, 2009 | 35.63 | 36.16 | 35.53 | 35.85 | 21,527,916 | +0.12(+0.35%) |
May 20, 2009 | 36.33 | 36.72 | 35.66 | 35.73 | 27,648,398 | -0.31(-0.85%) |
May 19, 2009 | 36.45 | 36.50 | 36.03 | 36.04 | 20,026,978 | -0.41(-1.12%) |
May 18, 2009 | 35.63 | 36.49 | 35.55 | 36.45 | 25,803,356 | +1.29(+3.68%) |
May 15, 2009 | 35.74 | 36.02 | 35.13 | 35.15 | 27,471,222 | -0.69(-1.93%) |
May 14, 2009 | 36.58 | 36.77 | 35.59 | 35.85 | 36,065,008 | -0.68(-1.86%) |
May 13, 2009 | 36.72 | 36.72 | 36.17 | 36.53 | 26,257,742 | -0.64(-1.71%) |
May 12, 2009 | 37.15 | 37.47 | 36.99 | 37.16 | 23,564,732 | +0.20(+0.53%) |
May 11, 2009 | 36.48 | 37.26 | 36.31 | 36.96 | 24,646,844 | +0.36(+0.98%) |
May 08, 2009 | 36.80 | 36.80 | 36.32 | 36.61 | 25,388,550 | +0.27(+0.74%) |
May 07, 2009 | 37.13 | 37.34 | 36.17 | 36.34 | 42,807,468 | +0.19(+0.53%) |
May 06, 2009 | 36.99 | 37.30 | 35.82 | 36.15 | 35,717,956 | -0.69(-1.88%) |
May 05, 2009 | 36.99 | 37.51 | 36.47 | 36.84 | 26,913,184 | -0.28(-0.75%) |
May 04, 2009 | 37.26 | 37.34 | 36.96 | 37.12 | 29,039,776 | +0.58(+1.58%) |
May 01, 2009 | 36.87 | 36.88 | 35.94 | 36.54 | 21,610,494 | -0.26(-0.69%) |
Apr 30, 2009 | 37.12 | 37.12 | 36.45 | 36.80 | 31,556,038 | -0.01(-0.02%) |
Apr 29, 2009 | 35.66 | 37.31 | 35.41 | 36.80 | 47,011,392 | +1.34(+3.79%) |
Apr 28, 2009 | 35.25 | 36.04 | 35.07 | 35.46 | 37,176,432 | +0.04(+0.12%) |
Apr 27, 2009 | 34.87 | 35.73 | 34.78 | 35.42 | 28,202,972 | +0.47(+1.34%) |
Apr 24, 2009 | 35.64 | 36.18 | 34.84 | 34.95 | 36,892,932 | -0.72(-2.03%) |
Apr 23, 2009 | 35.77 | 35.91 | 35.24 | 35.67 | 22,230,410 | -0.07(-0.20%) |
Apr 22, 2009 | 36.20 | 36.67 | 35.64 | 35.74 | 27,929,128 | -0.64(-1.77%) |
Apr 21, 2009 | 36.26 | 36.50 | 35.72 | 36.39 | 21,328,728 | +0.42(+1.16%) |
Apr 20, 2009 | 36.57 | 36.83 | 35.91 | 35.97 | 27,803,412 | -0.68(-1.85%) |
Apr 17, 2009 | 37.37 | 37.42 | 36.61 | 36.65 | 32,911,206 | -0.42(-1.14%) |
Apr 16, 2009 | 37.45 | 37.59 | 36.70 | 37.07 | 29,101,800 | -0.37(-0.99%) |
Apr 15, 2009 | 37.06 | 37.54 | 36.96 | 37.45 | 17,818,244 | +0.12(+0.33%) |
Apr 14, 2009 | 37.38 | 37.45 | 36.91 | 37.32 | 24,566,870 | -0.30(-0.80%) |
Apr 13, 2009 | 37.09 | 37.95 | 36.96 | 37.62 | 26,499,294 | +0.64(+1.72%) |
Apr 09, 2009 | 36.53 | 37.48 | 36.25 | 36.99 | 57,976,564 | -1.42(-3.71%) |
Apr 08, 2009 | 38.45 | 38.71 | 38.16 | 38.41 | 23,634,116 | +0.16(+0.42%) |
Apr 07, 2009 | 38.66 | 38.71 | 37.96 | 38.25 | 19,556,470 | -0.76(-1.95%) |
Apr 06, 2009 | 38.99 | 39.24 | 38.62 | 39.01 | 21,245,458 | -0.27(-0.69%) |
Apr 03, 2009 | 39.20 | 39.64 | 38.66 | 39.28 | 22,638,618 | +0.12(+0.30%) |
Apr 02, 2009 | 38.94 | 39.84 | 38.84 | 39.16 | 29,925,128 | +0.60(+1.55%) |
Apr 01, 2009 | 37.51 | 38.73 | 37.39 | 38.56 | 31,027,486 | +0.53(+1.38%) |
Mar 31, 2009 | 37.99 | 38.29 | 37.28 | 38.04 | 29,008,692 | +0.25(+0.66%) |
Mar 30, 2009 | 37.96 | 38.08 | 37.42 | 37.79 | 22,899,532 | -0.73(-1.90%) |
Mar 26, 2009 | 38.01 | 38.69 | 37.93 | 38.52 | 34,310,852 | +0.79(+2.09%) |
Mar 25, 2009 | 37.43 | 38.18 | 36.98 | 37.73 | 32,112,718 | +0.44(+1.17%) |
Mar 24, 2009 | 37.23 | 37.67 | 36.93 | 37.29 | 28,266,286 | -0.29(-0.78%) |
Mar 23, 2009 | 36.73 | 37.58 | 36.60 | 37.58 | 26,955,342 | +1.38(+3.81%) |
Mar 20, 2009 | 36.61 | 36.79 | 35.77 | 36.20 | 36,035,760 | -0.28(-0.77%) |
Mar 19, 2009 | 37.09 | 37.17 | 36.22 | 36.48 | 28,424,544 | -0.34(-0.93%) |
Mar 18, 2009 | 35.74 | 37.28 | 35.74 | 36.83 | 27,655,984 | +0.32(+0.88%) |
Mar 17, 2009 | 35.70 | 36.50 | 35.62 | 36.50 | 25,513,934 | +0.88(+2.46%) |
Mar 16, 2009 | 36.02 | 36.18 | 35.53 | 35.63 | 22,436,694 | -0.28(-0.79%) |
Mar 13, 2009 | 35.53 | 36.12 | 35.29 | 35.91 | 0 | +0.18(+0.51%) |
Mar 12, 2009 | 34.95 | 35.86 | 34.55 | 35.73 | 34,421,472 | +1.08(+3.12%) |
Mar 11, 2009 | 35.53 | 35.63 | 34.43 | 34.65 | 35,703,268 | -0.88(-2.49%) |
Mar 10, 2009 | 34.76 | 35.72 | 34.51 | 35.53 | 44,560,772 | +0.85(+2.44%) |
Mar 09, 2009 | 35.45 | 35.85 | 34.53 | 34.69 | 36,311,020 | -1.02(-2.86%) |
Mar 06, 2009 | 36.61 | 36.61 | 35.12 | 35.71 | 0 | -0.61(-1.69%) |
Mar 05, 2009 | 36.76 | 37.23 | 35.99 | 36.32 | 63,371,072 | +0.92(+2.60%) |
Mar 04, 2009 | 35.01 | 35.92 | 34.42 | 35.40 | 43,571,800 | +0.07(+0.19%) |