Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 40.94 | 40.98 | 40.03 | 40.66 | 15,727,757 | +0.63(+1.56%) |
May 28, 2009 | 38.41 | 40.41 | 37.81 | 40.03 | 18,839,728 | +2.09(+5.50%) |
May 27, 2009 | 38.41 | 39.01 | 37.85 | 37.95 | 11,834,249 | -0.36(-0.95%) |
May 26, 2009 | 36.41 | 38.42 | 35.98 | 38.31 | 13,951,483 | +1.54(+4.19%) |
May 22, 2009 | 37.54 | 37.89 | 36.69 | 36.77 | 12,138,789 | -0.13(-0.37%) |
May 21, 2009 | 38.08 | 38.16 | 36.59 | 36.90 | 15,603,865 | -2.20(-5.63%) |
May 20, 2009 | 39.13 | 40.56 | 38.95 | 39.10 | 14,523,057 | +0.74(+1.93%) |
May 19, 2009 | 38.37 | 38.86 | 37.41 | 38.36 | 12,090,193 | -0.11(-0.28%) |
May 18, 2009 | 37.48 | 38.54 | 37.48 | 38.47 | 15,065,674 | +1.49(+4.03%) |
May 15, 2009 | 38.19 | 38.61 | 36.63 | 36.98 | 14,668,985 | -1.34(-3.49%) |
May 14, 2009 | 37.70 | 38.58 | 37.39 | 38.31 | 12,663,735 | +0.28(+0.73%) |
May 13, 2009 | 38.92 | 39.10 | 37.46 | 38.04 | 17,836,784 | -1.57(-3.96%) |
May 12, 2009 | 39.08 | 39.93 | 38.69 | 39.61 | 16,188,335 | +0.70(+1.79%) |
May 11, 2009 | 39.37 | 39.56 | 38.59 | 38.91 | 12,572,867 | -1.25(-3.11%) |
May 08, 2009 | 39.10 | 40.49 | 38.62 | 40.16 | 18,308,718 | +1.73(+4.49%) |
May 07, 2009 | 41.66 | 41.66 | 37.63 | 38.44 | 22,540,784 | -1.39(-3.48%) |
May 06, 2009 | 39.10 | 40.07 | 38.61 | 39.82 | 20,018,170 | +1.31(+3.41%) |
May 05, 2009 | 38.31 | 38.66 | 37.31 | 38.51 | 14,233,548 | +0.09(+0.22%) |
May 04, 2009 | 38.17 | 38.51 | 37.97 | 38.42 | 18,677,554 | +2.42(+6.73%) |
May 01, 2009 | 34.97 | 36.33 | 34.56 | 36.00 | 14,199,989 | +1.19(+3.43%) |
Apr 30, 2009 | 36.08 | 36.08 | 34.04 | 34.80 | 18,413,472 | -0.74(-2.08%) |
Apr 29, 2009 | 34.24 | 35.85 | 34.24 | 35.54 | 13,450,390 | +1.41(+4.14%) |
Apr 28, 2009 | 33.68 | 34.77 | 33.68 | 34.13 | 11,028,276 | -0.24(-0.70%) |
Apr 27, 2009 | 34.06 | 34.80 | 33.75 | 34.37 | 15,027,248 | -0.96(-2.71%) |
Apr 24, 2009 | 35.39 | 36.18 | 34.49 | 35.33 | 28,868,426 | +2.22(+6.69%) |
Apr 23, 2009 | 33.21 | 33.28 | 31.91 | 33.11 | 17,238,168 | +0.27(+0.82%) |
Apr 22, 2009 | 32.43 | 34.27 | 32.14 | 32.84 | 22,605,604 | -0.28(-0.86%) |
Apr 21, 2009 | 30.68 | 33.27 | 30.44 | 33.13 | 17,839,974 | +1.80(+5.74%) |
Apr 20, 2009 | 31.98 | 32.38 | 31.24 | 31.33 | 15,163,008 | -1.75(-5.30%) |
Apr 17, 2009 | 32.76 | 33.23 | 32.09 | 33.09 | 20,101,924 | +0.41(+1.24%) |
Apr 16, 2009 | 32.84 | 33.15 | 31.84 | 32.68 | 15,539,821 | +0.33(+1.03%) |
Apr 15, 2009 | 31.20 | 32.50 | 31.20 | 32.35 | 14,871,030 | +1.01(+3.22%) |
Apr 14, 2009 | 31.05 | 32.33 | 30.71 | 31.34 | 13,194,018 | -0.10(-0.32%) |
Apr 13, 2009 | 30.42 | 31.89 | 30.05 | 31.44 | 14,407,847 | +0.06(+0.20%) |
Apr 09, 2009 | 31.97 | 32.18 | 30.98 | 31.37 | 17,973,182 | +0.44(+1.42%) |
Apr 08, 2009 | 30.34 | 31.31 | 29.82 | 30.93 | 14,989,307 | +0.39(+1.28%) |
Apr 07, 2009 | 30.63 | 30.91 | 30.02 | 30.54 | 11,730,592 | -0.68(-2.18%) |
Apr 06, 2009 | 31.29 | 31.51 | 30.58 | 31.22 | 14,894,541 | -0.80(-2.49%) |
Apr 03, 2009 | 31.08 | 32.31 | 30.95 | 32.02 | 19,008,104 | +0.91(+2.92%) |
Apr 02, 2009 | 30.44 | 31.89 | 30.34 | 31.11 | 23,737,820 | +1.91(+6.54%) |
Apr 01, 2009 | 28.29 | 29.33 | 27.79 | 29.20 | 24,747,190 | +0.34(+1.18%) |
Mar 31, 2009 | 29.92 | 29.92 | 28.53 | 28.86 | 21,411,508 | -0.36(-1.22%) |
Mar 30, 2009 | 29.98 | 30.24 | 28.76 | 29.21 | 18,205,938 | -3.14(-9.71%) |
Mar 26, 2009 | 32.93 | 33.37 | 31.95 | 32.35 | 19,323,564 | +0.14(+0.44%) |
Mar 25, 2009 | 32.64 | 33.14 | 31.05 | 32.21 | 21,977,846 | -0.58(-1.78%) |
Mar 24, 2009 | 32.42 | 33.58 | 32.06 | 32.79 | 21,814,320 | -0.42(-1.26%) |
Mar 23, 2009 | 31.66 | 33.25 | 31.54 | 33.21 | 26,629,440 | +3.72(+12.60%) |
Mar 20, 2009 | 31.68 | 31.81 | 29.30 | 29.50 | 24,467,800 | -2.83(-8.77%) |
Mar 19, 2009 | 31.44 | 32.78 | 31.37 | 32.33 | 27,344,786 | +1.85(+6.06%) |
Mar 18, 2009 | 29.68 | 30.93 | 28.55 | 30.49 | 20,815,326 | +0.57(+1.90%) |
Mar 17, 2009 | 29.44 | 30.21 | 28.83 | 29.92 | 16,574,055 | +0.48(+1.62%) |
Mar 16, 2009 | 27.80 | 30.32 | 27.80 | 29.44 | 23,268,042 | +1.52(+5.45%) |
Mar 13, 2009 | 28.67 | 28.67 | 27.39 | 27.92 | 0 | -0.47(-1.65%) |
Mar 12, 2009 | 27.47 | 28.43 | 26.52 | 28.39 | 23,371,854 | +0.82(+2.99%) |
Mar 11, 2009 | 27.90 | 28.10 | 27.00 | 27.57 | 16,976,762 | -0.51(-1.82%) |
Mar 10, 2009 | 26.64 | 28.85 | 26.63 | 28.08 | 31,295,660 | +2.02(+7.77%) |
Mar 09, 2009 | 25.70 | 27.42 | 25.52 | 26.05 | 18,854,752 | -0.04(-0.16%) |
Mar 06, 2009 | 25.98 | 26.59 | 25.10 | 26.09 | 0 | +0.40(+1.58%) |
Mar 05, 2009 | 26.68 | 26.98 | 25.24 | 25.69 | 22,900,138 | -1.90(-6.88%) |
Mar 04, 2009 | 26.32 | 28.39 | 26.17 | 27.59 | 21,831,486 | +2.12(+8.34%) |