Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 27.84 | 27.84 | 26.82 | 27.15 | 2,443,904 | +0.20(+0.74%) |
Apr 29, 2009 | 26.86 | 27.34 | 26.72 | 26.95 | 1,769,755 | +0.30(+1.13%) |
Apr 28, 2009 | 26.17 | 26.89 | 26.05 | 26.65 | 1,031,568 | +0.27(+1.02%) |
Apr 27, 2009 | 26.25 | 26.82 | 26.00 | 26.38 | 1,728,760 | -0.07(-0.26%) |
Apr 24, 2009 | 25.97 | 26.69 | 25.84 | 26.45 | 1,885,345 | +0.69(+2.68%) |
Apr 23, 2009 | 25.76 | 25.84 | 25.26 | 25.76 | 1,459,009 | -0.03(-0.12%) |
Apr 22, 2009 | 25.75 | 26.31 | 25.54 | 25.79 | 1,119,544 | +0.00(+0.00%) |
Apr 21, 2009 | 25.32 | 25.88 | 25.32 | 25.79 | 1,027,056 | +0.14(+0.55%) |
Apr 20, 2009 | 26.25 | 26.48 | 25.48 | 25.65 | 1,920,913 | -1.02(-3.82%) |
Apr 17, 2009 | 27.06 | 27.28 | 26.57 | 26.67 | 1,634,903 | -0.23(-0.86%) |
Apr 16, 2009 | 26.64 | 27.02 | 26.26 | 26.90 | 1,294,987 | +0.42(+1.59%) |
Apr 15, 2009 | 26.19 | 26.48 | 26.10 | 26.48 | 1,007,145 | +0.16(+0.61%) |
Apr 14, 2009 | 27.10 | 27.10 | 26.20 | 26.32 | 1,690,111 | -0.72(-2.66%) |
Apr 13, 2009 | 27.64 | 27.67 | 26.65 | 27.04 | 1,718,773 | -0.63(-2.28%) |
Apr 09, 2009 | 27.32 | 27.67 | 27.03 | 27.67 | 1,283,803 | +0.76(+2.82%) |
Apr 08, 2009 | 28.06 | 28.16 | 26.64 | 26.91 | 3,460,843 | -1.00(-3.58%) |
Apr 07, 2009 | 28.20 | 28.35 | 27.60 | 27.91 | 1,651,175 | -0.37(-1.31%) |
Apr 06, 2009 | 27.81 | 28.41 | 27.48 | 28.28 | 1,742,630 | +0.46(+1.65%) |
Apr 03, 2009 | 27.74 | 27.84 | 27.33 | 27.82 | 2,256,003 | -0.01(-0.04%) |
Apr 02, 2009 | 28.49 | 28.99 | 27.71 | 27.83 | 2,744,325 | -0.55(-1.94%) |
Apr 01, 2009 | 27.90 | 28.48 | 27.50 | 28.38 | 2,159,658 | +0.26(+0.92%) |
Mar 31, 2009 | 27.46 | 28.61 | 27.46 | 28.12 | 2,208,739 | +0.81(+2.97%) |
Mar 30, 2009 | 27.75 | 28.05 | 27.05 | 27.31 | 1,691,687 | -0.96(-3.40%) |
Mar 26, 2009 | 28.07 | 28.28 | 27.24 | 28.27 | 1,936,704 | +0.39(+1.40%) |
Mar 25, 2009 | 27.70 | 28.13 | 27.18 | 27.88 | 2,394,930 | +0.50(+1.83%) |
Mar 24, 2009 | 27.06 | 27.60 | 26.97 | 27.38 | 2,496,232 | +0.09(+0.33%) |
Mar 23, 2009 | 26.53 | 27.30 | 26.49 | 27.29 | 2,604,393 | +0.79(+2.98%) |
Mar 20, 2009 | 26.56 | 26.99 | 26.46 | 26.50 | 1,652,107 | +0.04(+0.15%) |
Mar 19, 2009 | 26.79 | 26.99 | 26.17 | 26.46 | 1,444,547 | -0.32(-1.18%) |
Mar 18, 2009 | 26.28 | 27.17 | 26.01 | 26.78 | 2,538,164 | +0.41(+1.54%) |
Mar 17, 2009 | 24.91 | 26.38 | 24.91 | 26.37 | 2,116,023 | +1.24(+4.93%) |
Mar 16, 2009 | 25.17 | 25.53 | 25.06 | 25.13 | 1,416,876 | +0.09(+0.36%) |
Mar 13, 2009 | 25.33 | 25.78 | 24.39 | 25.04 | 0 | -1.09(-4.17%) |
Mar 12, 2009 | 25.35 | 26.32 | 25.12 | 26.13 | 2,124,065 | +0.91(+3.61%) |
Mar 11, 2009 | 25.55 | 25.86 | 24.86 | 25.22 | 2,298,318 | -0.06(-0.24%) |
Mar 10, 2009 | 23.89 | 25.32 | 23.73 | 25.28 | 3,595,401 | +1.72(+7.30%) |
Mar 09, 2009 | 24.10 | 24.26 | 23.41 | 23.56 | 2,308,510 | -0.53(-2.20%) |
Mar 06, 2009 | 25.41 | 25.47 | 23.62 | 24.09 | 0 | -1.06(-4.21%) |
Mar 05, 2009 | 25.15 | 25.45 | 24.72 | 25.15 | 3,724,544 | -0.30(-1.18%) |
Mar 04, 2009 | 24.38 | 25.95 | 24.11 | 25.45 | 3,200,093 | +0.22(+0.87%) |
Mar 02, 2009 | 25.99 | 26.14 | 25.06 | 25.23 | 2,990,701 | -1.10(-4.18%) |
Feb 27, 2009 | 25.75 | 26.83 | 25.57 | 26.33 | 0 | +0.27(+1.04%) |
Feb 26, 2009 | 26.92 | 27.04 | 25.79 | 26.06 | 5,105,099 | -0.83(-3.09%) |
Feb 25, 2009 | 26.54 | 27.28 | 25.88 | 26.89 | 2,854,449 | +0.20(+0.75%) |
Feb 24, 2009 | 25.91 | 26.81 | 25.52 | 26.69 | 3,429,421 | +1.02(+3.97%) |
Feb 23, 2009 | 26.16 | 26.55 | 25.57 | 25.67 | 3,297,052 | -0.50(-1.91%) |
Feb 20, 2009 | 24.59 | 26.26 | 24.59 | 26.17 | 4,846,859 | +1.05(+4.18%) |
Feb 19, 2009 | 25.82 | 26.02 | 25.05 | 25.12 | 3,377,696 | -0.15(-0.59%) |
Feb 18, 2009 | 25.23 | 25.45 | 24.85 | 25.27 | 2,650,211 | +0.14(+0.56%) |
Feb 17, 2009 | 26.53 | 26.53 | 24.84 | 25.13 | 3,216,727 | -1.79(-6.65%) |
Feb 13, 2009 | 27.10 | 27.87 | 26.89 | 26.92 | 2,384,529 | +0.18(+0.67%) |
Feb 12, 2009 | 26.30 | 26.75 | 26.04 | 26.74 | 2,146,654 | -0.06(-0.22%) |
Feb 11, 2009 | 26.85 | 27.14 | 26.48 | 26.80 | 2,015,530 | +0.02(+0.07%) |
Feb 10, 2009 | 27.55 | 27.98 | 26.62 | 26.78 | 2,113,479 | -0.92(-3.32%) |
Feb 09, 2009 | 27.41 | 28.14 | 27.41 | 27.70 | 1,574,227 | -0.05(-0.18%) |
Feb 06, 2009 | 27.17 | 27.80 | 27.08 | 27.75 | 1,951,056 | +0.75(+2.78%) |
Feb 05, 2009 | 26.98 | 27.70 | 26.85 | 27.00 | 3,141,671 | -0.25(-0.92%) |
Feb 04, 2009 | 27.73 | 27.86 | 27.10 | 27.25 | 1,540,223 | -0.41(-1.48%) |
Feb 03, 2009 | 27.59 | 27.79 | 27.13 | 27.66 | 1,694,563 | +0.15(+0.55%) |