Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 40.62 | 40.89 | 40.13 | 40.36 | 57,031,680 | +0.07(+0.17%) |
May 28, 2009 | 39.89 | 40.62 | 39.65 | 40.29 | 47,767,088 | +0.54(+1.36%) |
May 27, 2009 | 40.62 | 41.10 | 39.67 | 39.75 | 39,536,716 | -0.88(-2.16%) |
May 26, 2009 | 39.80 | 40.71 | 39.52 | 40.63 | 50,524,900 | +0.57(+1.42%) |
May 22, 2009 | 39.94 | 40.55 | 39.80 | 40.06 | 32,000,504 | +0.26(+0.64%) |
May 21, 2009 | 40.00 | 40.15 | 39.57 | 39.80 | 41,287,156 | -0.71(-1.75%) |
May 20, 2009 | 40.92 | 41.55 | 40.36 | 40.51 | 49,056,112 | -0.53(-1.29%) |
May 19, 2009 | 40.92 | 41.40 | 40.78 | 41.04 | 35,827,196 | +0.01(+0.03%) |
May 18, 2009 | 40.59 | 41.18 | 40.45 | 41.03 | 43,057,648 | +0.81(+2.01%) |
May 15, 2009 | 40.34 | 40.59 | 39.92 | 40.22 | 45,901,200 | -0.38(-0.93%) |
May 14, 2009 | 40.46 | 40.79 | 38.18 | 40.60 | 36,594,524 | -0.01(-0.01%) |
May 13, 2009 | 40.73 | 41.07 | 40.41 | 40.61 | 44,693,876 | -0.15(-0.37%) |
May 12, 2009 | 40.61 | 41.44 | 40.48 | 40.76 | 48,688,360 | +0.44(+1.10%) |
May 11, 2009 | 40.44 | 40.53 | 40.06 | 40.32 | 40,748,600 | -0.89(-2.16%) |
May 08, 2009 | 40.39 | 41.46 | 40.38 | 41.21 | 61,662,508 | +1.09(+2.71%) |
May 07, 2009 | 40.16 | 40.18 | 39.35 | 40.12 | 55,913,180 | +0.20(+0.51%) |
May 06, 2009 | 39.60 | 39.93 | 39.25 | 39.91 | 52,928,616 | +0.54(+1.37%) |
May 05, 2009 | 39.62 | 39.76 | 39.09 | 39.37 | 34,210,068 | -0.32(-0.81%) |
May 04, 2009 | 39.87 | 40.11 | 39.38 | 39.69 | 46,917,432 | +0.11(+0.28%) |
May 01, 2009 | 39.07 | 39.61 | 38.46 | 39.58 | 47,055,400 | +0.78(+2.01%) |
Apr 30, 2009 | 39.95 | 40.01 | 38.54 | 38.80 | 60,208,244 | -0.94(-2.36%) |
Apr 29, 2009 | 39.18 | 39.94 | 39.06 | 39.74 | 49,759,808 | +0.62(+1.58%) |
Apr 28, 2009 | 38.04 | 39.42 | 38.04 | 39.12 | 47,115,336 | +0.63(+1.65%) |
Apr 27, 2009 | 38.00 | 38.79 | 37.86 | 38.49 | 45,673,292 | -0.26(-0.66%) |
Apr 24, 2009 | 38.53 | 38.99 | 38.36 | 38.74 | 55,588,524 | +0.50(+1.31%) |
Apr 23, 2009 | 38.01 | 38.27 | 37.54 | 38.24 | 50,194,768 | +0.56(+1.48%) |
Apr 22, 2009 | 38.20 | 38.32 | 37.57 | 37.68 | 53,395,684 | -0.86(-2.22%) |
Apr 21, 2009 | 38.00 | 38.58 | 37.75 | 38.54 | 55,385,332 | +0.54(+1.42%) |
Apr 20, 2009 | 38.42 | 38.65 | 37.93 | 38.00 | 54,767,552 | -0.85(-2.19%) |
Apr 17, 2009 | 39.48 | 39.61 | 38.75 | 38.85 | 56,025,628 | -0.38(-0.98%) |
Apr 16, 2009 | 39.93 | 39.93 | 38.89 | 39.23 | 47,964,708 | -0.42(-1.07%) |
Apr 15, 2009 | 39.34 | 39.87 | 39.13 | 39.66 | 42,174,396 | +0.26(+0.65%) |
Apr 14, 2009 | 39.13 | 39.53 | 38.62 | 39.40 | 56,191,668 | -0.19(-0.47%) |
Apr 13, 2009 | 39.95 | 40.19 | 39.44 | 39.59 | 47,954,476 | -1.06(-2.61%) |
Apr 09, 2009 | 40.71 | 40.98 | 40.32 | 40.65 | 46,169,148 | +0.51(+1.28%) |
Apr 08, 2009 | 39.91 | 40.50 | 39.51 | 40.13 | 44,711,516 | +0.15(+0.36%) |
Apr 07, 2009 | 40.18 | 40.30 | 39.59 | 39.99 | 48,170,808 | -0.78(-1.91%) |
Apr 06, 2009 | 40.54 | 40.99 | 40.16 | 40.77 | 46,723,240 | -0.23(-0.55%) |
Apr 03, 2009 | 40.60 | 41.20 | 40.39 | 41.00 | 45,894,000 | +0.11(+0.27%) |
Apr 02, 2009 | 41.16 | 41.41 | 40.57 | 40.89 | 65,570,652 | +0.59(+1.47%) |
Apr 01, 2009 | 39.02 | 40.44 | 38.70 | 40.29 | 67,657,472 | +0.66(+1.66%) |
Mar 31, 2009 | 40.18 | 40.36 | 39.42 | 39.63 | 70,661,024 | -0.31(-0.77%) |
Mar 30, 2009 | 39.89 | 40.07 | 39.33 | 39.94 | 55,345,260 | -1.51(-3.65%) |
Mar 26, 2009 | 41.14 | 41.61 | 40.64 | 41.46 | 64,830,984 | +0.62(+1.52%) |
Mar 25, 2009 | 40.57 | 41.42 | 40.02 | 40.83 | 63,125,096 | +0.45(+1.12%) |
Mar 24, 2009 | 40.51 | 41.14 | 40.25 | 40.38 | 55,180,580 | -0.67(-1.63%) |
Mar 23, 2009 | 40.10 | 41.22 | 39.93 | 41.05 | 88,915,448 | +2.58(+6.72%) |
Mar 20, 2009 | 39.95 | 40.41 | 38.22 | 38.46 | 115,571,600 | -1.58(-3.95%) |
Mar 19, 2009 | 40.97 | 40.99 | 39.54 | 40.05 | 66,307,684 | -0.21(-0.52%) |
Mar 18, 2009 | 39.87 | 40.74 | 38.91 | 40.26 | 71,973,872 | +0.05(+0.12%) |
Mar 17, 2009 | 38.88 | 40.26 | 38.62 | 40.21 | 52,988,168 | +1.23(+3.17%) |
Mar 16, 2009 | 39.02 | 39.71 | 38.74 | 38.98 | 57,720,440 | -0.13(-0.34%) |
Mar 13, 2009 | 39.22 | 39.36 | 38.63 | 39.11 | 0 | +0.03(+0.07%) |
Mar 12, 2009 | 38.42 | 39.28 | 38.25 | 39.08 | 69,468,392 | +0.80(+2.10%) |
Mar 11, 2009 | 39.22 | 39.55 | 38.03 | 38.28 | 64,376,436 | -0.94(-2.40%) |
Mar 10, 2009 | 38.17 | 39.27 | 38.03 | 39.22 | 88,783,848 | +1.64(+4.37%) |
Mar 09, 2009 | 36.60 | 38.40 | 36.59 | 37.58 | 73,413,080 | +0.31(+0.84%) |
Mar 06, 2009 | 36.65 | 37.59 | 36.00 | 37.27 | 0 | +1.05(+2.91%) |
Mar 05, 2009 | 37.35 | 37.59 | 36.16 | 36.21 | 86,333,440 | -2.01(-5.27%) |
Mar 04, 2009 | 38.16 | 38.73 | 37.71 | 38.23 | 88,516,024 | +0.15(+0.40%) |