Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 40.30 | 40.56 | 39.81 | 40.04 | 57,494,912 | +0.07(+0.17%) |
May 28, 2009 | 39.57 | 40.30 | 39.33 | 39.97 | 48,155,072 | +0.54(+1.36%) |
May 27, 2009 | 40.30 | 40.77 | 39.36 | 39.43 | 39,857,852 | -0.87(-2.16%) |
May 26, 2009 | 39.48 | 40.38 | 39.21 | 40.30 | 50,935,280 | +0.57(+1.42%) |
May 22, 2009 | 39.62 | 40.23 | 39.48 | 39.74 | 32,260,424 | +0.25(+0.64%) |
May 21, 2009 | 39.67 | 39.82 | 39.25 | 39.48 | 41,622,504 | -0.70(-1.75%) |
May 20, 2009 | 40.59 | 41.21 | 40.04 | 40.19 | 49,454,564 | -0.53(-1.29%) |
May 19, 2009 | 40.59 | 41.06 | 40.45 | 40.71 | 36,118,200 | +0.01(+0.03%) |
May 18, 2009 | 40.26 | 40.85 | 40.12 | 40.70 | 43,407,380 | +0.80(+2.01%) |
May 15, 2009 | 40.01 | 40.27 | 39.60 | 39.90 | 46,274,028 | -0.38(-0.93%) |
May 14, 2009 | 40.13 | 40.46 | 37.87 | 40.27 | 36,891,760 | -0.01(-0.01%) |
May 13, 2009 | 40.40 | 40.74 | 40.08 | 40.28 | 45,056,900 | -0.15(-0.37%) |
May 12, 2009 | 40.28 | 41.10 | 40.15 | 40.43 | 49,083,824 | +0.44(+1.10%) |
May 11, 2009 | 40.11 | 40.20 | 39.74 | 39.99 | 41,079,576 | -0.88(-2.16%) |
May 08, 2009 | 40.07 | 41.12 | 40.06 | 40.87 | 62,163,356 | +1.08(+2.71%) |
May 07, 2009 | 39.83 | 39.86 | 39.04 | 39.79 | 56,367,332 | +0.20(+0.51%) |
May 06, 2009 | 39.28 | 39.60 | 38.93 | 39.59 | 53,358,524 | +0.54(+1.37%) |
May 05, 2009 | 39.30 | 39.44 | 38.77 | 39.06 | 34,487,936 | -0.32(-0.81%) |
May 04, 2009 | 39.55 | 39.78 | 39.07 | 39.37 | 47,298,512 | +0.11(+0.28%) |