Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 36.28 | 36.77 | 35.54 | 35.92 | 8,588,689 | +0.05(+0.14%) |
Apr 29, 2009 | 35.54 | 36.13 | 35.41 | 35.87 | 7,412,136 | +0.60(+1.72%) |
Apr 28, 2009 | 35.42 | 35.96 | 35.11 | 35.26 | 7,300,947 | -0.50(-1.40%) |
Apr 27, 2009 | 35.20 | 36.25 | 35.16 | 35.76 | 11,923,472 | +0.22(+0.61%) |
Apr 24, 2009 | 33.84 | 35.56 | 33.51 | 35.54 | 18,508,020 | +1.74(+5.15%) |
Apr 23, 2009 | 33.20 | 33.88 | 32.56 | 33.80 | 9,960,083 | +0.72(+2.17%) |
Apr 22, 2009 | 32.81 | 33.89 | 32.58 | 33.09 | 9,451,433 | -0.11(-0.34%) |
Apr 21, 2009 | 32.59 | 33.33 | 32.43 | 33.20 | 8,112,907 | +0.79(+2.44%) |
Apr 20, 2009 | 33.29 | 33.36 | 32.20 | 32.41 | 7,532,452 | -1.15(-3.42%) |
Apr 17, 2009 | 34.32 | 34.32 | 33.45 | 33.55 | 10,649,722 | -0.59(-1.73%) |
Apr 16, 2009 | 33.58 | 34.30 | 33.17 | 34.15 | 9,197,804 | +0.64(+1.92%) |
Apr 15, 2009 | 32.91 | 33.70 | 32.64 | 33.50 | 7,260,971 | +0.49(+1.49%) |
Apr 14, 2009 | 33.01 | 33.40 | 32.74 | 33.01 | 7,431,770 | -0.26(-0.77%) |
Apr 13, 2009 | 32.91 | 33.52 | 32.46 | 33.27 | 7,354,572 | +0.14(+0.41%) |
Apr 09, 2009 | 32.81 | 33.49 | 32.81 | 33.13 | 9,227,231 | +1.09(+3.41%) |
Apr 08, 2009 | 31.76 | 32.28 | 31.55 | 32.04 | 6,557,803 | +0.36(+1.14%) |
Apr 07, 2009 | 32.12 | 32.18 | 31.60 | 31.68 | 6,511,720 | -0.80(-2.46%) |
Apr 06, 2009 | 32.43 | 32.55 | 31.94 | 32.48 | 6,230,611 | -0.02(-0.06%) |
Apr 03, 2009 | 32.57 | 32.73 | 31.96 | 32.49 | 7,907,702 | -0.01(-0.04%) |
Apr 02, 2009 | 32.17 | 32.99 | 32.06 | 32.51 | 11,162,914 | +0.92(+2.92%) |
Apr 01, 2009 | 30.52 | 31.72 | 30.38 | 31.58 | 9,257,978 | +0.58(+1.87%) |
Mar 31, 2009 | 30.62 | 31.52 | 30.41 | 31.00 | 11,519,133 | +0.67(+2.20%) |
Mar 30, 2009 | 31.00 | 31.14 | 29.98 | 30.34 | 7,693,093 | -1.48(-4.66%) |
Mar 26, 2009 | 30.77 | 31.88 | 30.57 | 31.82 | 11,704,934 | +1.25(+4.10%) |
Mar 25, 2009 | 30.46 | 31.65 | 29.78 | 30.57 | 12,583,364 | +0.45(+1.49%) |
Mar 24, 2009 | 30.21 | 30.84 | 29.97 | 30.12 | 7,963,902 | -0.64(-2.07%) |
Mar 23, 2009 | 29.88 | 30.81 | 29.85 | 30.75 | 11,597,183 | +2.11(+7.38%) |
Mar 20, 2009 | 29.53 | 29.67 | 28.44 | 28.64 | 13,591,762 | -0.96(-3.24%) |
Mar 19, 2009 | 30.60 | 30.67 | 29.39 | 29.60 | 11,215,345 | -1.08(-3.52%) |
Mar 18, 2009 | 30.10 | 31.02 | 29.74 | 30.68 | 10,013,430 | +0.27(+0.90%) |
Mar 17, 2009 | 29.57 | 30.42 | 29.57 | 30.41 | 7,982,280 | +0.80(+2.72%) |
Mar 16, 2009 | 30.23 | 30.31 | 29.53 | 29.60 | 8,286,422 | -0.33(-1.10%) |
Mar 13, 2009 | 30.13 | 30.24 | 29.50 | 29.93 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 29.34 | 29.94 | 28.76 | 29.93 | 9,944,976 | +0.75(+2.56%) |
Mar 11, 2009 | 27.98 | 29.41 | 27.98 | 29.18 | 13,206,635 | +0.82(+2.88%) |
Mar 10, 2009 | 26.25 | 28.40 | 26.07 | 28.37 | 17,158,698 | +2.13(+8.13%) |
Mar 09, 2009 | 25.76 | 26.47 | 25.69 | 26.23 | 11,466,415 | +0.15(+0.57%) |
Mar 06, 2009 | 26.71 | 26.99 | 25.49 | 26.08 | 0 | -0.42(-1.60%) |
Mar 05, 2009 | 27.14 | 27.46 | 26.22 | 26.51 | 13,181,661 | -1.44(-5.15%) |
Mar 04, 2009 | 27.36 | 28.33 | 27.19 | 27.95 | 14,497,821 | +1.24(+4.65%) |
Mar 02, 2009 | 27.82 | 28.17 | 26.66 | 26.71 | 13,016,357 | -1.64(-5.79%) |
Feb 27, 2009 | 28.47 | 28.92 | 28.17 | 28.35 | 0 | -0.54(-1.88%) |
Feb 26, 2009 | 29.44 | 29.60 | 28.87 | 28.89 | 10,305,862 | -0.17(-0.60%) |
Feb 25, 2009 | 29.34 | 29.59 | 28.70 | 29.06 | 13,739,080 | -0.49(-1.67%) |
Feb 24, 2009 | 28.52 | 29.69 | 28.28 | 29.56 | 13,246,676 | +1.24(+4.38%) |
Feb 23, 2009 | 29.66 | 29.68 | 28.29 | 28.32 | 10,867,144 | -1.15(-3.89%) |
Feb 20, 2009 | 29.21 | 29.89 | 28.96 | 29.46 | 13,999,542 | +0.11(+0.38%) |
Feb 19, 2009 | 29.05 | 29.96 | 29.05 | 29.35 | 8,907,939 | -0.04(-0.15%) |
Feb 18, 2009 | 29.47 | 29.67 | 29.06 | 29.40 | 7,960,169 | -0.17(-0.59%) |
Feb 17, 2009 | 30.51 | 30.51 | 29.43 | 29.57 | 13,877,715 | -1.25(-4.05%) |
Feb 13, 2009 | 31.55 | 31.55 | 30.71 | 30.82 | 7,714,483 | -0.34(-1.10%) |
Feb 12, 2009 | 31.46 | 31.53 | 30.33 | 31.16 | 13,623,525 | -0.82(-2.57%) |
Feb 11, 2009 | 32.28 | 32.54 | 31.65 | 31.98 | 9,377,522 | +0.13(+0.41%) |
Feb 10, 2009 | 33.59 | 33.74 | 31.67 | 31.85 | 11,080,488 | -1.89(-5.60%) |
Feb 09, 2009 | 32.71 | 34.08 | 32.61 | 33.74 | 11,461,147 | +1.07(+3.28%) |
Feb 06, 2009 | 32.20 | 33.00 | 32.05 | 32.67 | 8,509,220 | +0.52(+1.63%) |
Feb 05, 2009 | 31.52 | 32.32 | 31.19 | 32.15 | 8,484,918 | +0.44(+1.40%) |
Feb 04, 2009 | 32.37 | 32.71 | 31.56 | 31.70 | 7,572,978 | -0.50(-1.55%) |
Feb 03, 2009 | 31.96 | 32.31 | 31.37 | 32.20 | 12,374,992 | +0.64(+2.02%) |