Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 42.04 | 42.68 | 41.60 | 42.34 | 10,687,633 | +1.03(+2.50%) |
May 28, 2009 | 40.32 | 41.81 | 39.94 | 41.30 | 11,461,652 | +1.67(+4.20%) |
May 27, 2009 | 40.27 | 40.94 | 39.48 | 39.64 | 7,696,255 | -0.35(-0.88%) |
May 26, 2009 | 38.76 | 40.15 | 38.40 | 39.99 | 9,900,955 | +0.86(+2.19%) |
May 22, 2009 | 38.97 | 39.67 | 38.64 | 39.13 | 7,590,592 | +0.50(+1.29%) |
May 21, 2009 | 38.75 | 38.77 | 37.91 | 38.64 | 11,133,883 | -1.12(-2.81%) |
May 20, 2009 | 39.80 | 41.09 | 39.61 | 39.75 | 11,439,515 | +0.46(+1.17%) |
May 19, 2009 | 39.05 | 39.94 | 38.81 | 39.29 | 8,172,483 | +0.20(+0.52%) |
May 18, 2009 | 38.35 | 39.28 | 38.35 | 39.09 | 9,339,770 | +1.22(+3.22%) |
May 15, 2009 | 38.68 | 39.05 | 37.54 | 37.87 | 10,231,032 | -0.87(-2.25%) |
May 14, 2009 | 38.35 | 39.17 | 38.03 | 38.74 | 7,316,858 | +0.05(+0.13%) |
May 13, 2009 | 39.20 | 39.61 | 38.39 | 38.69 | 9,612,094 | -1.16(-2.91%) |
May 12, 2009 | 39.98 | 40.50 | 38.66 | 39.85 | 12,402,204 | +0.18(+0.46%) |
May 11, 2009 | 40.64 | 40.64 | 39.08 | 39.67 | 9,145,306 | -1.54(-3.74%) |
May 08, 2009 | 40.16 | 41.73 | 40.07 | 41.21 | 11,932,788 | +2.16(+5.54%) |
May 07, 2009 | 41.64 | 41.70 | 38.69 | 39.05 | 12,803,505 | -1.70(-4.17%) |
May 06, 2009 | 38.86 | 41.29 | 38.77 | 40.74 | 14,650,496 | +2.59(+6.80%) |
May 05, 2009 | 38.74 | 38.93 | 37.79 | 38.15 | 8,322,387 | -0.27(-0.71%) |
May 04, 2009 | 37.26 | 38.57 | 36.85 | 38.42 | 12,451,660 | +1.53(+4.16%) |
May 01, 2009 | 35.68 | 37.19 | 35.55 | 36.89 | 10,227,123 | +1.38(+3.87%) |
Apr 30, 2009 | 36.43 | 36.88 | 34.96 | 35.51 | 10,686,002 | -0.70(-1.93%) |
Apr 29, 2009 | 35.29 | 36.80 | 34.86 | 36.21 | 12,571,625 | +1.66(+4.80%) |
Apr 28, 2009 | 34.19 | 35.25 | 33.44 | 34.55 | 9,682,283 | -0.03(-0.07%) |
Apr 27, 2009 | 34.59 | 34.81 | 33.90 | 34.58 | 10,740,088 | -0.67(-1.90%) |
Apr 24, 2009 | 35.82 | 36.27 | 34.96 | 35.25 | 13,804,060 | -0.06(-0.18%) |
Apr 23, 2009 | 35.51 | 35.58 | 34.47 | 35.31 | 15,079,867 | +0.26(+0.74%) |
Apr 22, 2009 | 34.87 | 35.79 | 34.70 | 35.05 | 12,277,193 | -0.27(-0.77%) |
Apr 21, 2009 | 34.72 | 35.52 | 32.50 | 35.32 | 13,411,730 | +0.07(+0.20%) |
Apr 20, 2009 | 36.70 | 36.88 | 35.02 | 35.25 | 11,310,933 | -2.37(-6.30%) |
Apr 17, 2009 | 37.42 | 37.83 | 37.06 | 37.63 | 11,579,501 | +0.42(+1.12%) |
Apr 16, 2009 | 37.41 | 37.58 | 36.23 | 37.21 | 8,413,006 | +0.40(+1.10%) |
Apr 15, 2009 | 36.44 | 37.46 | 36.22 | 36.81 | 7,821,495 | +0.31(+0.85%) |
Apr 14, 2009 | 36.53 | 37.50 | 36.34 | 36.50 | 9,514,491 | -0.55(-1.48%) |
Apr 13, 2009 | 36.43 | 37.52 | 35.78 | 37.05 | 8,078,855 | +0.12(+0.32%) |
Apr 09, 2009 | 36.91 | 37.26 | 36.52 | 36.93 | 9,229,125 | +1.11(+3.10%) |
Apr 08, 2009 | 35.30 | 36.18 | 34.21 | 35.82 | 9,529,230 | +0.66(+1.87%) |
Apr 07, 2009 | 35.83 | 35.85 | 34.96 | 35.16 | 11,761,974 | -1.26(-3.45%) |
Apr 06, 2009 | 37.48 | 37.66 | 35.87 | 36.41 | 15,387,972 | -1.68(-4.42%) |
Apr 03, 2009 | 37.82 | 38.84 | 37.47 | 38.10 | 14,313,922 | +0.18(+0.47%) |
Apr 02, 2009 | 37.49 | 39.11 | 37.44 | 37.92 | 15,163,327 | +1.75(+4.85%) |
Apr 01, 2009 | 34.46 | 36.36 | 34.07 | 36.17 | 13,250,621 | +1.06(+3.02%) |
Mar 31, 2009 | 35.95 | 36.29 | 35.10 | 35.11 | 11,857,228 | -0.35(-0.98%) |
Mar 30, 2009 | 35.62 | 35.82 | 34.89 | 35.46 | 12,960,903 | -1.63(-4.39%) |
Mar 26, 2009 | 37.58 | 37.73 | 36.46 | 37.08 | 14,141,509 | +0.01(+0.03%) |
Mar 25, 2009 | 37.37 | 37.68 | 35.96 | 37.07 | 14,337,704 | -0.11(-0.29%) |
Mar 24, 2009 | 37.78 | 37.96 | 36.90 | 37.18 | 11,314,195 | -1.29(-3.35%) |
Mar 23, 2009 | 37.62 | 38.47 | 37.47 | 38.46 | 14,237,415 | +2.67(+7.45%) |
Mar 20, 2009 | 37.34 | 37.85 | 35.68 | 35.80 | 15,333,403 | -1.75(-4.67%) |
Mar 19, 2009 | 36.56 | 38.36 | 36.40 | 37.55 | 17,366,732 | +1.69(+4.71%) |
Mar 18, 2009 | 34.67 | 36.45 | 33.68 | 35.86 | 14,732,293 | +0.79(+2.25%) |
Mar 17, 2009 | 33.94 | 35.07 | 33.30 | 35.07 | 12,107,414 | +1.26(+3.73%) |
Mar 16, 2009 | 34.01 | 34.59 | 33.56 | 33.81 | 15,367,949 | -0.69(-2.01%) |
Mar 13, 2009 | 35.80 | 35.95 | 33.82 | 34.50 | 0 | -1.12(-3.13%) |
Mar 12, 2009 | 34.35 | 35.86 | 33.92 | 35.62 | 14,864,276 | +1.67(+4.91%) |
Mar 11, 2009 | 33.59 | 34.87 | 33.15 | 33.95 | 13,892,397 | +0.12(+0.35%) |
Mar 10, 2009 | 32.98 | 34.65 | 32.52 | 33.83 | 17,297,028 | +2.04(+6.43%) |
Mar 09, 2009 | 31.29 | 32.68 | 30.87 | 31.79 | 13,292,692 | -0.09(-0.30%) |
Mar 06, 2009 | 31.99 | 33.01 | 30.72 | 31.88 | 0 | +0.32(+1.00%) |
Mar 05, 2009 | 32.24 | 33.09 | 31.07 | 31.57 | 16,841,114 | -1.75(-5.26%) |
Mar 04, 2009 | 31.53 | 33.84 | 31.43 | 33.32 | 20,158,612 | +2.49(+8.08%) |