Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 41.53 | 41.83 | 41.15 | 41.31 | 55,001,524 | -0.20(-0.49%) |
Jun 29, 2009 | 41.60 | 41.80 | 40.85 | 41.52 | 60,702,968 | +0.00(+0.00%) |
Jun 26, 2009 | 41.38 | 41.79 | 40.98 | 41.52 | 74,510,328 | +0.14(+0.35%) |
Jun 25, 2009 | 40.60 | 41.40 | 40.51 | 41.38 | 52,241,056 | +1.16(+2.89%) |
Jun 24, 2009 | 40.17 | 40.73 | 39.98 | 40.21 | 49,012,460 | +0.43(+1.08%) |
Jun 23, 2009 | 40.31 | 40.47 | 39.73 | 39.78 | 50,355,856 | -1.39(-3.37%) |
Jun 22, 2009 | 41.32 | 41.36 | 40.08 | 41.17 | 67,711,848 | -0.41(-0.99%) |
Jun 19, 2009 | 41.92 | 42.08 | 41.42 | 41.58 | 47,766,108 | +0.25(+0.61%) |
Jun 18, 2009 | 41.15 | 41.59 | 40.77 | 41.33 | 42,343,228 | +0.19(+0.45%) |
Jun 17, 2009 | 40.93 | 41.63 | 40.55 | 41.15 | 88,821,584 | +0.22(+0.53%) |
Jun 16, 2009 | 41.94 | 415.52 | 40.78 | 40.93 | 65,477,044 | -0.70(-1.67%) |
Jun 15, 2009 | 42.78 | 42.22 | 41.17 | 41.62 | 56,687,452 | -1.15(-2.69%) |
Jun 12, 2009 | 42.37 | 42.81 | 42.05 | 42.78 | 54,408,084 | +0.13(+0.30%) |
Jun 11, 2009 | 42.67 | 43.33 | 42.61 | 42.65 | 77,689,400 | +0.02(+0.04%) |
Jun 10, 2009 | 43.26 | 43.29 | 41.83 | 42.63 | 80,242,312 | -0.17(-0.40%) |
Jun 09, 2009 | 42.82 | 43.17 | 42.60 | 42.80 | 43,227,336 | +0.19(+0.46%) |
Jun 08, 2009 | 42.46 | 43.18 | 42.18 | 42.61 | 57,160,240 | -0.51(-1.18%) |
Jun 05, 2009 | 43.51 | 43.59 | 42.69 | 43.12 | 62,462,204 | +0.02(+0.04%) |
Jun 04, 2009 | 42.75 | 43.16 | 42.22 | 43.10 | 53,023,568 | +0.67(+1.58%) |
Jun 03, 2009 | 42.39 | 42.56 | 41.93 | 42.43 | 54,375,516 | -0.35(-0.81%) |
Jun 02, 2009 | 42.11 | 42.95 | 41.88 | 42.78 | 70,077,408 | +0.53(+1.25%) |
Jun 01, 2009 | 41.62 | 44.21 | 41.41 | 42.25 | 86,585,008 | +1.59(+3.91%) |
May 29, 2009 | 40.03 | 40.74 | 39.78 | 40.66 | 63,758,304 | +0.82(+2.05%) |
May 28, 2009 | 40.17 | 40.32 | 38.98 | 39.84 | 72,592,464 | +0.05(+0.12%) |
May 27, 2009 | 40.33 | 40.82 | 39.72 | 39.79 | 59,482,808 | -0.79(-1.94%) |
May 26, 2009 | 38.39 | 40.65 | 38.35 | 40.58 | 90,666,776 | +1.85(+4.77%) |
May 22, 2009 | 39.34 | 39.44 | 38.37 | 38.73 | 47,430,768 | -0.41(-1.04%) |
May 21, 2009 | 39.12 | 39.47 | 38.46 | 39.14 | 60,845,628 | -0.51(-1.29%) |
May 20, 2009 | 40.38 | 41.08 | 39.59 | 39.65 | 59,252,612 | -0.37(-0.93%) |
May 19, 2009 | 40.01 | 40.49 | 39.55 | 40.02 | 68,732,568 | +0.02(+0.04%) |
May 18, 2009 | 39.14 | 40.17 | 38.99 | 40.00 | 68,496,568 | +1.30(+3.35%) |
May 15, 2009 | 38.80 | 39.24 | 38.32 | 38.71 | 66,488,948 | -0.15(-0.38%) |
May 14, 2009 | 38.41 | 39.51 | 38.14 | 38.85 | 89,843,520 | +0.53(+1.40%) |
May 13, 2009 | 39.47 | 39.56 | 38.26 | 38.32 | 84,884,304 | -1.84(-4.58%) |
May 12, 2009 | 40.96 | 41.19 | 39.48 | 40.16 | 61,019,476 | -0.58(-1.41%) |
May 11, 2009 | 40.56 | 41.06 | 40.35 | 40.73 | 49,411,536 | -0.61(-1.47%) |
May 08, 2009 | 40.64 | 41.46 | 40.23 | 41.34 | 78,310,000 | +1.62(+4.09%) |
May 07, 2009 | 41.54 | 41.66 | 39.62 | 39.72 | 83,382,712 | -1.20(-2.94%) |
May 06, 2009 | 41.28 | 41.51 | 40.12 | 40.92 | 108,026,728 | +0.11(+0.28%) |
May 05, 2009 | 40.83 | 41.02 | 40.22 | 40.81 | 72,014,720 | -0.20(-0.49%) |
May 04, 2009 | 40.50 | 41.09 | 40.41 | 41.01 | 58,644,916 | +1.44(+3.65%) |
May 01, 2009 | 39.43 | 39.96 | 39.23 | 39.57 | 79,628,376 | +0.03(+0.07%) |
Apr 30, 2009 | 40.32 | 40.72 | 39.27 | 39.54 | 83,667,304 | -0.15(-0.38%) |
Apr 29, 2009 | 38.75 | 40.17 | 38.60 | 39.69 | 98,557,736 | +1.45(+3.79%) |
Apr 28, 2009 | 37.72 | 38.89 | 37.59 | 38.24 | 63,171,840 | +0.06(+0.15%) |
Apr 27, 2009 | 37.96 | 38.73 | 37.77 | 38.18 | 60,935,552 | -0.41(-1.07%) |
Apr 24, 2009 | 38.19 | 39.13 | 37.82 | 38.59 | 74,987,736 | +0.71(+1.86%) |
Apr 23, 2009 | 38.17 | 38.26 | 37.22 | 37.89 | 86,409,240 | -0.09(-0.23%) |
Apr 22, 2009 | 37.43 | 39.03 | 37.30 | 37.98 | 89,805,656 | -0.01(-0.02%) |
Apr 21, 2009 | 36.52 | 38.14 | 36.43 | 37.99 | 74,536,680 | +1.27(+3.47%) |
Apr 20, 2009 | 37.90 | 38.09 | 36.63 | 36.71 | 65,852,588 | -1.99(-5.13%) |
Apr 17, 2009 | 38.44 | 39.12 | 38.03 | 38.70 | 64,140,108 | +0.34(+0.89%) |
Apr 16, 2009 | 37.71 | 38.65 | 37.09 | 38.36 | 81,815,304 | +1.08(+2.89%) |
Apr 15, 2009 | 36.48 | 37.40 | 36.38 | 37.28 | 59,764,620 | +0.56(+1.52%) |
Apr 14, 2009 | 37.25 | 37.71 | 36.66 | 36.72 | 69,812,224 | -1.09(-2.89%) |
Apr 13, 2009 | 37.49 | 38.09 | 37.01 | 37.82 | 72,252,880 | +0.02(+0.04%) |
Apr 09, 2009 | 36.70 | 37.86 | 36.55 | 37.80 | 82,302,736 | +2.09(+5.86%) |
Apr 08, 2009 | 35.26 | 35.85 | 35.00 | 35.71 | 74,360,520 | +0.65(+1.85%) |
Apr 07, 2009 | 35.72 | 36.03 | 34.95 | 35.06 | 59,732,824 | -1.29(-3.55%) |
Apr 06, 2009 | 36.46 | 36.56 | 35.68 | 36.35 | 78,261,968 | -0.63(-1.71%) |
Apr 03, 2009 | 36.36 | 36.99 | 35.95 | 36.98 | 62,643,892 | +0.58(+1.58%) |
Apr 02, 2009 | 35.76 | 36.93 | 35.51 | 36.41 | 114,622,416 | +1.73(+5.00%) |