Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 44.25 | 44.48 | 43.31 | 43.91 | 8,977,552 | +0.62(+1.42%) |
May 28, 2009 | 41.86 | 43.61 | 41.38 | 43.30 | 9,102,345 | +1.89(+4.57%) |
May 27, 2009 | 41.17 | 42.32 | 40.96 | 41.40 | 8,652,676 | +0.49(+1.19%) |
May 26, 2009 | 39.00 | 40.98 | 38.28 | 40.92 | 6,824,585 | +1.26(+3.17%) |
May 22, 2009 | 40.44 | 40.61 | 39.53 | 39.66 | 5,034,610 | -0.15(-0.37%) |
May 21, 2009 | 40.40 | 40.47 | 39.24 | 39.80 | 7,017,046 | -1.61(-3.88%) |
May 20, 2009 | 42.30 | 43.20 | 41.13 | 41.41 | 9,245,362 | -0.12(-0.29%) |
May 19, 2009 | 40.99 | 42.09 | 40.67 | 41.53 | 8,943,303 | +0.49(+1.19%) |
May 18, 2009 | 40.00 | 41.09 | 39.88 | 41.04 | 7,478,901 | +1.83(+4.66%) |
May 15, 2009 | 39.68 | 40.29 | 38.54 | 39.22 | 9,616,785 | -0.81(-2.02%) |
May 14, 2009 | 39.56 | 40.55 | 39.24 | 40.02 | 12,015,563 | -1.21(-2.94%) |
May 13, 2009 | 42.10 | 42.19 | 39.71 | 41.24 | 15,846,142 | -0.96(-2.27%) |
May 12, 2009 | 41.76 | 42.19 | 40.81 | 42.19 | 47,743,752 | -2.69(-6.00%) |
May 11, 2009 | 46.95 | 46.95 | 44.40 | 44.89 | 6,822,701 | -2.87(-6.00%) |
May 08, 2009 | 45.43 | 48.14 | 45.43 | 47.75 | 8,955,529 | +2.98(+6.65%) |
May 07, 2009 | 45.92 | 47.25 | 43.83 | 44.78 | 10,165,579 | +0.42(+0.95%) |
May 06, 2009 | 42.49 | 44.73 | 42.13 | 44.35 | 7,741,929 | +2.55(+6.11%) |
May 05, 2009 | 43.77 | 43.77 | 40.71 | 41.80 | 7,095,528 | -2.21(-5.01%) |
May 04, 2009 | 44.07 | 44.21 | 43.56 | 44.00 | 5,748,995 | +2.07(+4.93%) |
May 01, 2009 | 39.56 | 42.07 | 39.42 | 41.94 | 7,141,046 | +2.36(+5.97%) |
Apr 30, 2009 | 40.93 | 41.61 | 39.27 | 39.57 | 5,523,785 | -1.12(-2.76%) |
Apr 29, 2009 | 39.44 | 41.23 | 39.32 | 40.70 | 5,663,257 | +1.54(+3.94%) |
Apr 28, 2009 | 38.37 | 39.77 | 38.04 | 39.15 | 4,092,547 | +0.35(+0.90%) |
Apr 27, 2009 | 39.26 | 39.59 | 38.51 | 38.80 | 5,485,279 | -1.69(-4.18%) |
Apr 24, 2009 | 39.00 | 40.81 | 38.78 | 40.49 | 7,166,185 | +2.10(+5.48%) |
Apr 23, 2009 | 38.23 | 38.92 | 37.75 | 38.39 | 4,289,633 | +0.31(+0.82%) |
Apr 22, 2009 | 37.98 | 38.96 | 37.57 | 38.08 | 6,006,847 | -0.37(-0.96%) |
Apr 21, 2009 | 37.23 | 38.72 | 37.07 | 38.44 | 4,506,031 | +0.74(+1.97%) |
Apr 20, 2009 | 38.74 | 39.19 | 37.50 | 37.70 | 5,818,870 | -2.36(-5.90%) |
Apr 17, 2009 | 39.68 | 40.34 | 39.23 | 40.06 | 6,005,827 | +0.71(+1.80%) |
Apr 16, 2009 | 39.22 | 39.71 | 38.28 | 39.35 | 4,422,528 | +0.49(+1.25%) |
Apr 15, 2009 | 39.94 | 40.17 | 38.32 | 38.87 | 7,496,759 | -1.29(-3.20%) |
Apr 14, 2009 | 40.00 | 41.54 | 39.72 | 40.15 | 6,613,159 | -0.25(-0.61%) |
Apr 13, 2009 | 39.00 | 40.78 | 38.30 | 40.40 | 5,666,833 | +0.72(+1.81%) |
Apr 09, 2009 | 39.44 | 39.87 | 38.98 | 39.68 | 5,750,205 | +1.59(+4.17%) |
Apr 08, 2009 | 37.70 | 38.67 | 36.63 | 38.09 | 5,664,959 | +0.54(+1.44%) |
Apr 07, 2009 | 38.32 | 38.49 | 37.29 | 37.55 | 5,981,586 | -1.42(-3.63%) |
Apr 06, 2009 | 39.31 | 39.82 | 38.37 | 38.97 | 9,662,710 | -0.98(-2.46%) |
Apr 03, 2009 | 38.77 | 40.39 | 38.23 | 39.95 | 6,612,038 | +1.30(+3.38%) |
Apr 02, 2009 | 38.47 | 39.41 | 38.41 | 38.65 | 6,984,880 | +1.41(+3.78%) |
Apr 01, 2009 | 34.97 | 37.66 | 34.74 | 37.24 | 8,075,508 | +1.50(+4.19%) |
Mar 31, 2009 | 36.13 | 36.66 | 35.64 | 35.74 | 6,550,216 | +0.01(+0.03%) |
Mar 30, 2009 | 36.50 | 36.64 | 35.01 | 35.73 | 6,509,182 | -3.71(-9.41%) |
Mar 26, 2009 | 39.78 | 40.44 | 38.81 | 39.45 | 6,911,398 | +0.23(+0.59%) |
Mar 25, 2009 | 39.71 | 39.98 | 37.78 | 39.22 | 8,812,905 | -0.47(-1.18%) |
Mar 24, 2009 | 39.56 | 40.02 | 38.73 | 39.68 | 8,281,627 | -0.61(-1.51%) |
Mar 23, 2009 | 38.96 | 40.34 | 38.86 | 40.29 | 9,494,920 | +2.90(+7.74%) |
Mar 20, 2009 | 38.61 | 39.17 | 37.05 | 37.40 | 7,792,536 | -1.42(-3.67%) |
Mar 19, 2009 | 37.73 | 39.58 | 37.73 | 38.82 | 11,252,817 | +2.13(+5.81%) |
Mar 18, 2009 | 36.02 | 37.32 | 34.55 | 36.69 | 7,500,984 | +0.46(+1.27%) |
Mar 17, 2009 | 34.27 | 36.26 | 33.72 | 36.23 | 8,279,509 | +1.93(+5.63%) |
Mar 16, 2009 | 33.61 | 34.91 | 33.12 | 34.30 | 8,056,363 | +0.86(+2.58%) |
Mar 13, 2009 | 34.17 | 34.36 | 32.83 | 33.44 | 0 | -0.43(-1.28%) |
Mar 12, 2009 | 33.09 | 33.98 | 31.55 | 33.87 | 9,389,491 | +0.64(+1.94%) |
Mar 11, 2009 | 33.12 | 33.98 | 32.41 | 33.22 | 8,185,552 | +0.43(+1.32%) |
Mar 10, 2009 | 31.63 | 33.63 | 31.41 | 32.79 | 10,584,881 | +1.96(+6.35%) |
Mar 09, 2009 | 29.92 | 32.08 | 29.92 | 30.83 | 11,044,914 | +0.44(+1.45%) |
Mar 06, 2009 | 30.56 | 31.93 | 29.22 | 30.39 | 0 | +0.13(+0.43%) |
Mar 05, 2009 | 30.36 | 31.55 | 29.93 | 30.26 | 10,589,553 | -1.06(-3.37%) |
Mar 04, 2009 | 30.48 | 31.96 | 30.14 | 31.32 | 10,648,664 | +2.69(+9.41%) |