Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 34.37 | 34.90 | 34.04 | 34.28 | 144,076,464 | +0.34(+1.00%) |
Apr 29, 2009 | 33.75 | 34.40 | 33.64 | 33.94 | 141,287,520 | +0.46(+1.37%) |
Apr 28, 2009 | 33.52 | 33.91 | 33.36 | 33.48 | 108,886,384 | -0.25(-0.74%) |
Apr 27, 2009 | 33.42 | 34.06 | 33.35 | 33.73 | 120,644,400 | +0.04(+0.12%) |
Apr 24, 2009 | 33.35 | 33.93 | 33.07 | 33.69 | 141,169,936 | +0.58(+1.75%) |
Apr 23, 2009 | 33.01 | 33.14 | 32.49 | 33.11 | 181,666,560 | +0.32(+0.98%) |
Apr 22, 2009 | 32.50 | 33.53 | 32.39 | 32.79 | 164,915,712 | +0.10(+0.31%) |
Apr 21, 2009 | 32.09 | 32.74 | 32.08 | 32.69 | 145,466,096 | +0.45(+1.40%) |
Apr 20, 2009 | 32.70 | 32.82 | 32.06 | 32.24 | 122,794,768 | -1.07(-3.21%) |
Apr 17, 2009 | 33.16 | 33.50 | 32.93 | 33.31 | 129,835,392 | +0.07(+0.21%) |
Apr 16, 2009 | 32.83 | 33.43 | 32.51 | 33.24 | 171,063,952 | +0.84(+2.59%) |
Apr 15, 2009 | 32.24 | 32.43 | 31.85 | 32.40 | 124,758,392 | -0.09(-0.28%) |
Apr 14, 2009 | 32.69 | 32.88 | 32.27 | 32.49 | 123,922,488 | -0.40(-1.22%) |
Apr 13, 2009 | 32.80 | 33.07 | 32.53 | 32.89 | 119,242,056 | -0.05(-0.15%) |
Apr 09, 2009 | 32.53 | 33.01 | 32.43 | 32.94 | 131,871,448 | +0.99(+3.10%) |
Apr 08, 2009 | 31.72 | 32.15 | 31.49 | 31.95 | 126,051,544 | +0.53(+1.69%) |
Apr 07, 2009 | 31.90 | 31.92 | 31.21 | 31.42 | 147,407,392 | -0.85(-2.63%) |
Apr 06, 2009 | 31.97 | 32.33 | 31.65 | 32.27 | 160,356,304 | -0.08(-0.25%) |
Apr 03, 2009 | 32.05 | 32.40 | 31.83 | 32.35 | 134,577,248 | +0.59(+1.86%) |
Apr 02, 2009 | 31.34 | 32.27 | 31.23 | 31.76 | 212,129,856 | +0.99(+3.22%) |
Apr 01, 2009 | 29.94 | 30.88 | 29.79 | 30.77 | 137,855,504 | +0.45(+1.48%) |
Mar 31, 2009 | 30.31 | 30.95 | 30.27 | 30.32 | 150,151,520 | +0.26(+0.86%) |
Mar 30, 2009 | 30.29 | 30.32 | 29.62 | 30.06 | 162,782,112 | -1.35(-4.30%) |
Mar 26, 2009 | 30.88 | 31.46 | 30.42 | 31.41 | 182,349,728 | +0.94(+3.09%) |
Mar 25, 2009 | 30.58 | 31.05 | 29.66 | 30.47 | 190,550,576 | +0.14(+0.46%) |
Mar 24, 2009 | 30.65 | 30.88 | 30.31 | 30.33 | 118,757,560 | -0.57(-1.84%) |
Mar 23, 2009 | 30.15 | 30.94 | 29.20 | 30.90 | 179,488,944 | +1.72(+5.89%) |
Mar 20, 2009 | 29.66 | 30.03 | 28.98 | 29.18 | 149,437,360 | -0.50(-1.68%) |
Mar 19, 2009 | 30.12 | 30.13 | 29.46 | 29.68 | 146,752,368 | -0.02(-0.07%) |
Mar 18, 2009 | 29.23 | 30.20 | 29.08 | 29.70 | 208,040,848 | +0.37(+1.26%) |
Mar 17, 2009 | 28.41 | 29.33 | 28.30 | 29.33 | 169,786,272 | +1.07(+3.79%) |
Mar 16, 2009 | 28.90 | 28.98 | 28.19 | 28.26 | 190,270,208 | -0.48(-1.67%) |
Mar 13, 2009 | 28.68 | 28.84 | 28.32 | 28.74 | 156,783,504 | +0.07(+0.24%) |
Mar 12, 2009 | 27.72 | 28.76 | 27.44 | 28.67 | 184,421,472 | +0.92(+3.32%) |
Mar 11, 2009 | 27.63 | 27.99 | 27.26 | 27.75 | 173,098,880 | +0.42(+1.54%) |
Mar 10, 2009 | 26.26 | 27.39 | 26.16 | 27.33 | 174,982,720 | +1.59(+6.18%) |
Mar 09, 2009 | 26.05 | 26.81 | 25.63 | 25.74 | 181,098,704 | -0.56(-2.13%) |
Mar 06, 2009 | 26.63 | 26.81 | 25.71 | 26.30 | 218,421,536 | -0.21(-0.79%) |
Mar 05, 2009 | 27.03 | 27.24 | 26.42 | 26.51 | 199,514,448 | -0.82(-3.00%) |
Mar 04, 2009 | 27.01 | 27.71 | 26.92 | 27.33 | 164,813,280 | +0.69(+2.59%) |
Mar 02, 2009 | 27.12 | 27.51 | 26.47 | 26.64 | 188,094,128 | -0.89(-3.23%) |
Feb 27, 2009 | 27.49 | 27.98 | 27.39 | 27.53 | 204,492,544 | -0.30(-1.08%) |
Feb 26, 2009 | 28.78 | 28.95 | 27.70 | 27.83 | 211,162,032 | -0.76(-2.66%) |
Feb 25, 2009 | 28.62 | 29.17 | 28.14 | 28.59 | 220,095,376 | -0.19(-0.66%) |
Feb 24, 2009 | 28.00 | 28.98 | 27.96 | 28.78 | 181,288,816 | +0.92(+3.30%) |
Feb 23, 2009 | 29.03 | 29.05 | 27.73 | 27.86 | 169,364,016 | -1.01(-3.50%) |
Feb 20, 2009 | 28.46 | 29.15 | 28.39 | 28.87 | 210,752,400 | +0.08(+0.28%) |
Feb 19, 2009 | 29.43 | 29.61 | 28.72 | 28.79 | 155,286,896 | -0.45(-1.54%) |
Feb 18, 2009 | 29.41 | 29.67 | 28.87 | 29.24 | 161,106,320 | +0.02(+0.07%) |
Feb 17, 2009 | 29.47 | 29.67 | 29.06 | 29.22 | 157,746,352 | -1.21(-3.98%) |
Feb 13, 2009 | 30.46 | 30.78 | 30.29 | 30.43 | 145,060,592 | -0.14(-0.46%) |
Feb 12, 2009 | 29.73 | 30.61 | 29.64 | 30.57 | 201,049,136 | +0.37(+1.23%) |
Feb 11, 2009 | 30.34 | 30.53 | 29.73 | 30.20 | 169,117,232 | -0.14(-0.46%) |
Feb 10, 2009 | 31.30 | 31.68 | 30.10 | 30.34 | 232,694,608 | -1.16(-3.68%) |
Feb 09, 2009 | 31.39 | 31.67 | 31.19 | 31.50 | 98,725,288 | +0.13(+0.41%) |
Feb 06, 2009 | 30.71 | 31.51 | 30.58 | 31.37 | 164,509,616 | +0.80(+2.62%) |
Feb 05, 2009 | 29.47 | 30.77 | 29.46 | 30.57 | 217,449,712 | +0.66(+2.21%) |
Feb 04, 2009 | 29.93 | 30.87 | 29.79 | 29.91 | 175,555,680 | +0.04(+0.13%) |
Feb 03, 2009 | 29.46 | 30.43 | 29.03 | 29.87 | 120,541,176 | +0.46(+1.56%) |