Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 36.31 | 36.36 | 35.70 | 36.19 | 17,649,744 | +0.14(+0.38%) |
May 28, 2009 | 36.02 | 36.23 | 35.59 | 36.05 | 21,174,202 | +0.17(+0.47%) |
May 27, 2009 | 36.55 | 36.97 | 35.83 | 35.88 | 24,004,492 | -0.49(-1.36%) |
May 26, 2009 | 35.78 | 36.86 | 35.77 | 36.38 | 23,842,954 | +0.55(+1.52%) |
May 22, 2009 | 35.92 | 36.21 | 35.73 | 35.83 | 15,597,616 | +0.10(+0.29%) |
May 21, 2009 | 35.51 | 36.04 | 35.41 | 35.73 | 21,602,252 | +0.12(+0.35%) |
May 20, 2009 | 36.20 | 36.60 | 35.54 | 35.61 | 27,743,868 | -0.31(-0.85%) |
May 19, 2009 | 36.32 | 36.38 | 35.91 | 35.91 | 20,096,130 | -0.41(-1.12%) |
May 18, 2009 | 35.51 | 36.36 | 35.42 | 36.32 | 25,892,454 | +1.29(+3.68%) |
May 15, 2009 | 35.62 | 35.90 | 35.01 | 35.03 | 27,566,080 | -0.69(-1.93%) |
May 14, 2009 | 36.45 | 36.65 | 35.47 | 35.72 | 36,189,540 | -0.68(-1.86%) |
May 13, 2009 | 36.60 | 36.60 | 36.04 | 36.40 | 26,348,410 | -0.63(-1.71%) |
May 12, 2009 | 37.02 | 37.35 | 36.86 | 37.03 | 23,646,100 | +0.20(+0.53%) |
May 11, 2009 | 36.36 | 37.13 | 36.18 | 36.84 | 24,731,950 | +0.36(+0.98%) |
May 08, 2009 | 36.67 | 36.67 | 36.20 | 36.48 | 25,476,216 | +0.27(+0.74%) |
May 07, 2009 | 37.00 | 37.21 | 36.04 | 36.21 | 42,955,284 | +0.19(+0.53%) |
May 06, 2009 | 36.87 | 37.17 | 35.70 | 36.02 | 35,841,288 | -0.69(-1.88%) |
May 05, 2009 | 36.87 | 37.38 | 36.34 | 36.71 | 27,006,116 | -0.28(-0.75%) |
May 04, 2009 | 37.13 | 37.21 | 36.84 | 36.99 | 29,140,050 | +0.57(+1.58%) |
May 01, 2009 | 36.74 | 36.76 | 35.82 | 36.41 | 21,685,116 | -0.25(-0.69%) |
Apr 30, 2009 | 36.99 | 36.99 | 36.33 | 36.67 | 31,665,000 | -0.01(-0.02%) |
Apr 29, 2009 | 35.54 | 37.18 | 35.29 | 36.68 | 47,173,724 | +1.34(+3.79%) |
Apr 28, 2009 | 35.13 | 35.92 | 34.94 | 35.34 | 37,304,804 | +0.04(+0.12%) |
Apr 27, 2009 | 34.75 | 35.61 | 34.66 | 35.29 | 28,300,356 | +0.47(+1.34%) |
Apr 24, 2009 | 35.52 | 36.06 | 34.72 | 34.83 | 37,020,324 | -0.72(-2.03%) |
Apr 23, 2009 | 35.65 | 35.78 | 35.12 | 35.55 | 22,307,172 | -0.07(-0.20%) |
Apr 22, 2009 | 36.08 | 36.55 | 35.52 | 35.62 | 28,025,568 | -0.64(-1.77%) |
Apr 21, 2009 | 36.13 | 36.38 | 35.60 | 36.26 | 21,402,376 | +0.41(+1.16%) |
Apr 20, 2009 | 36.44 | 36.70 | 35.79 | 35.85 | 27,899,418 | -0.68(-1.85%) |
Apr 17, 2009 | 37.24 | 37.29 | 36.48 | 36.52 | 33,024,848 | -0.42(-1.14%) |
Apr 16, 2009 | 37.32 | 37.46 | 36.57 | 36.95 | 29,202,288 | -0.37(-0.99%) |
Apr 15, 2009 | 36.93 | 37.41 | 36.83 | 37.32 | 17,879,770 | +0.12(+0.33%) |
Apr 14, 2009 | 37.25 | 37.32 | 36.78 | 37.19 | 24,651,698 | -0.30(-0.80%) |
Apr 13, 2009 | 36.96 | 37.82 | 36.83 | 37.49 | 26,590,798 | +0.63(+1.72%) |
Apr 09, 2009 | 36.41 | 37.35 | 36.12 | 36.86 | 58,176,760 | -1.42(-3.71%) |
Apr 08, 2009 | 38.31 | 38.58 | 38.03 | 38.28 | 23,715,724 | +0.16(+0.42%) |
Apr 07, 2009 | 38.53 | 38.58 | 37.83 | 38.12 | 19,623,998 | -0.76(-1.95%) |
Apr 06, 2009 | 38.86 | 39.11 | 38.49 | 38.87 | 21,318,818 | -0.27(-0.69%) |
Apr 03, 2009 | 39.07 | 39.51 | 38.52 | 39.14 | 22,716,790 | +0.12(+0.30%) |
Apr 02, 2009 | 38.81 | 39.70 | 38.71 | 39.03 | 30,028,460 | +0.60(+1.55%) |
Apr 01, 2009 | 37.38 | 38.60 | 37.27 | 38.43 | 31,134,624 | +0.52(+1.38%) |
Mar 31, 2009 | 37.86 | 38.16 | 37.15 | 37.91 | 29,108,858 | +0.25(+0.66%) |
Mar 30, 2009 | 37.83 | 37.95 | 37.29 | 37.66 | 22,978,604 | -0.73(-1.90%) |
Mar 26, 2009 | 37.88 | 38.56 | 37.80 | 38.39 | 34,429,328 | +0.79(+2.09%) |
Mar 25, 2009 | 37.30 | 38.04 | 36.85 | 37.60 | 32,223,602 | +0.44(+1.17%) |
Mar 24, 2009 | 37.11 | 37.54 | 36.81 | 37.16 | 28,363,890 | -0.29(-0.78%) |
Mar 23, 2009 | 36.60 | 37.45 | 36.47 | 37.45 | 27,048,418 | +1.38(+3.81%) |
Mar 20, 2009 | 36.48 | 36.66 | 35.64 | 36.08 | 36,160,192 | -0.28(-0.77%) |
Mar 19, 2009 | 36.96 | 37.04 | 36.09 | 36.36 | 28,522,694 | -0.34(-0.93%) |
Mar 18, 2009 | 35.61 | 37.16 | 35.61 | 36.70 | 27,751,480 | +0.32(+0.88%) |
Mar 17, 2009 | 35.58 | 36.38 | 35.50 | 36.38 | 25,602,034 | +0.87(+2.46%) |
Mar 16, 2009 | 35.90 | 36.05 | 35.40 | 35.51 | 22,514,168 | -0.28(-0.79%) |
Mar 13, 2009 | 35.41 | 35.99 | 35.17 | 35.79 | 0 | +0.18(+0.51%) |
Mar 12, 2009 | 34.83 | 35.74 | 34.43 | 35.61 | 34,540,328 | +1.08(+3.12%) |
Mar 11, 2009 | 35.40 | 35.51 | 34.31 | 34.53 | 35,826,552 | -0.88(-2.49%) |
Mar 10, 2009 | 34.64 | 35.59 | 34.39 | 35.41 | 44,714,640 | +0.84(+2.44%) |
Mar 09, 2009 | 35.33 | 35.73 | 34.41 | 34.57 | 36,436,400 | -1.02(-2.86%) |
Mar 06, 2009 | 36.49 | 36.49 | 35.00 | 35.59 | 0 | -0.61(-1.69%) |
Mar 05, 2009 | 36.63 | 37.11 | 35.86 | 36.20 | 63,589,892 | +0.92(+2.60%) |
Mar 04, 2009 | 34.89 | 35.80 | 34.30 | 35.28 | 43,722,256 | +0.07(+0.19%) |