Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 36.40 | 36.61 | 36.04 | 36.46 | 22,256,962 | +0.47(+1.31%) |
May 28, 2009 | 35.57 | 36.29 | 16.04 | 35.99 | 22,368,600 | +0.68(+1.92%) |
May 27, 2009 | 35.92 | 36.23 | 35.21 | 35.31 | 22,325,180 | -0.60(-1.66%) |
May 26, 2009 | 34.90 | 35.91 | 34.77 | 35.91 | 21,975,724 | +0.67(+1.89%) |
May 22, 2009 | 35.41 | 35.97 | 35.20 | 35.24 | 16,052,964 | -0.02(-0.05%) |
May 21, 2009 | 35.29 | 35.49 | 34.92 | 35.26 | 22,760,036 | -0.40(-1.13%) |
May 20, 2009 | 36.31 | 36.58 | 35.57 | 35.66 | 32,215,024 | -0.36(-0.99%) |
May 19, 2009 | 36.08 | 36.23 | 35.91 | 36.02 | 26,014,150 | -0.09(-0.26%) |
May 18, 2009 | 36.44 | 36.47 | 35.92 | 36.11 | 24,648,856 | +0.08(+0.23%) |
May 15, 2009 | 36.60 | 36.64 | 35.82 | 36.03 | 22,532,996 | -0.72(-1.96%) |
May 14, 2009 | 36.65 | 37.06 | 36.45 | 36.75 | 18,557,778 | -0.14(-0.37%) |
May 13, 2009 | 36.93 | 37.37 | 36.60 | 36.89 | 22,962,742 | -0.59(-1.58%) |
May 12, 2009 | 37.28 | 37.68 | 36.84 | 37.48 | 20,901,658 | +0.64(+1.75%) |
May 11, 2009 | 37.53 | 37.54 | 36.69 | 36.83 | 24,959,786 | -1.29(-3.38%) |
May 08, 2009 | 37.15 | 38.42 | 37.15 | 38.12 | 25,725,510 | +1.40(+3.81%) |
May 07, 2009 | 37.17 | 37.37 | 36.55 | 36.72 | 22,780,130 | -0.17(-0.46%) |
May 06, 2009 | 36.01 | 37.02 | 35.97 | 36.89 | 26,009,762 | +1.28(+3.59%) |
May 05, 2009 | 36.16 | 36.27 | 35.42 | 35.61 | 23,407,932 | -0.50(-1.39%) |
May 04, 2009 | 36.47 | 36.95 | 35.90 | 36.12 | 28,107,812 | -0.10(-0.28%) |
May 01, 2009 | 35.78 | 36.33 | 35.41 | 36.22 | 22,161,316 | +0.42(+1.16%) |
Apr 30, 2009 | 36.83 | 36.83 | 35.37 | 35.80 | 26,000,112 | -0.79(-2.16%) |
Apr 29, 2009 | 36.07 | 36.67 | 35.80 | 36.59 | 21,538,256 | +0.85(+2.38%) |
Apr 28, 2009 | 35.10 | 36.26 | 35.00 | 35.74 | 17,098,790 | +0.31(+0.89%) |
Apr 27, 2009 | 35.38 | 35.77 | 35.11 | 35.43 | 22,714,816 | -0.64(-1.79%) |
Apr 24, 2009 | 35.88 | 36.47 | 35.75 | 36.07 | 23,290,544 | +0.58(+1.63%) |
Apr 23, 2009 | 34.90 | 35.60 | 34.67 | 35.49 | 22,839,336 | +0.96(+2.79%) |
Apr 22, 2009 | 34.84 | 35.14 | 34.42 | 34.53 | 22,030,592 | -0.63(-1.79%) |
Apr 21, 2009 | 34.42 | 35.19 | 34.16 | 35.16 | 23,206,748 | +0.56(+1.63%) |
Apr 20, 2009 | 35.37 | 35.42 | 34.52 | 34.59 | 21,699,244 | -1.16(-3.24%) |
Apr 17, 2009 | 35.98 | 36.15 | 35.60 | 35.75 | 23,374,110 | +0.04(+0.12%) |
Apr 16, 2009 | 36.37 | 36.38 | 35.27 | 35.71 | 22,079,752 | -0.42(-1.15%) |
Apr 15, 2009 | 35.98 | 36.26 | 35.53 | 36.13 | 20,713,298 | +0.06(+0.18%) |
Apr 14, 2009 | 36.23 | 36.49 | 35.77 | 36.06 | 23,948,406 | -0.76(-2.06%) |
Apr 13, 2009 | 36.53 | 36.92 | 36.03 | 36.82 | 23,289,614 | -0.68(-1.81%) |
Apr 09, 2009 | 37.68 | 37.84 | 37.11 | 37.50 | 20,415,486 | +0.41(+1.10%) |
Apr 08, 2009 | 36.69 | 37.42 | 36.51 | 37.09 | 20,755,370 | +0.04(+0.12%) |
Apr 07, 2009 | 37.41 | 37.47 | 36.79 | 37.05 | 20,467,372 | -0.81(-2.13%) |
Apr 06, 2009 | 37.77 | 37.94 | 37.19 | 37.86 | 19,257,274 | -0.32(-0.84%) |
Apr 03, 2009 | 37.86 | 38.41 | 37.60 | 38.17 | 21,370,258 | +0.09(+0.24%) |
Apr 02, 2009 | 37.91 | 38.61 | 37.65 | 38.08 | 33,359,746 | +1.09(+2.94%) |
Apr 01, 2009 | 35.75 | 37.21 | 35.66 | 36.99 | 26,399,184 | +0.57(+1.58%) |
Mar 31, 2009 | 36.53 | 37.12 | 36.17 | 36.42 | 34,508,724 | +0.24(+0.66%) |
Mar 30, 2009 | 36.58 | 36.77 | 35.73 | 36.18 | 26,409,918 | -1.83(-4.80%) |
Mar 26, 2009 | 38.23 | 38.41 | 37.46 | 38.01 | 29,363,516 | +0.25(+0.67%) |
Mar 25, 2009 | 37.56 | 38.01 | 36.74 | 37.75 | 30,873,110 | +0.40(+1.06%) |
Mar 24, 2009 | 36.96 | 37.91 | 12.19 | 37.36 | 28,416,954 | -0.10(-0.26%) |
Mar 23, 2009 | 36.56 | 37.47 | 36.44 | 37.45 | 37,517,716 | +2.40(+6.86%) |
Mar 20, 2009 | 36.58 | 36.82 | 34.81 | 35.05 | 43,964,744 | -1.73(-4.71%) |
Mar 19, 2009 | 36.97 | 37.48 | 36.20 | 36.78 | 31,794,130 | +0.71(+1.98%) |
Mar 18, 2009 | 35.04 | 36.28 | 34.64 | 36.07 | 32,942,430 | +0.69(+1.96%) |
Mar 17, 2009 | 34.18 | 35.39 | 33.81 | 35.37 | 27,200,430 | +1.28(+3.77%) |
Mar 16, 2009 | 33.40 | 34.77 | 33.40 | 34.09 | 24,503,154 | +0.02(+0.05%) |
Mar 13, 2009 | 34.60 | 34.65 | 33.64 | 34.07 | 0 | -0.27(-0.77%) |
Mar 12, 2009 | 33.42 | 34.40 | 33.12 | 34.34 | 28,806,392 | +1.18(+3.56%) |
Mar 11, 2009 | 33.09 | 34.02 | 32.68 | 33.16 | 28,359,564 | -0.17(-0.50%) |
Mar 10, 2009 | 32.44 | 33.46 | 32.11 | 33.33 | 40,514,976 | +1.76(+5.58%) |
Mar 09, 2009 | 31.21 | 32.28 | 31.15 | 31.57 | 32,616,274 | +0.01(+0.02%) |
Mar 06, 2009 | 31.16 | 32.15 | 30.59 | 31.56 | 0 | +0.98(+3.21%) |
Mar 05, 2009 | 31.45 | 31.56 | 30.40 | 30.58 | 41,111,112 | -1.53(-4.76%) |
Mar 04, 2009 | 31.99 | 32.74 | 31.88 | 32.11 | 35,249,368 | +0.85(+2.72%) |