Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 31.32 | 32.21 | 31.25 | 31.41 | 1,718,150 | +0.37(+1.19%) |
Apr 29, 2009 | 29.73 | 31.57 | 29.73 | 31.04 | 2,252,266 | +2.00(+6.91%) |
Apr 28, 2009 | 28.95 | 29.33 | 28.95 | 29.03 | 1,322,010 | -0.36(-1.22%) |
Apr 27, 2009 | 28.59 | 29.55 | 28.59 | 29.39 | 887,312 | +0.50(+1.73%) |
Apr 24, 2009 | 28.22 | 29.27 | 28.01 | 28.89 | 1,407,272 | +0.57(+1.99%) |
Apr 23, 2009 | 28.20 | 28.50 | 27.54 | 28.32 | 1,515,976 | +0.16(+0.57%) |
Apr 22, 2009 | 27.70 | 28.71 | 27.46 | 28.16 | 1,457,992 | +0.31(+1.11%) |
Apr 21, 2009 | 28.35 | 28.41 | 27.34 | 27.86 | 1,912,312 | -0.54(-1.88%) |
Apr 20, 2009 | 29.05 | 29.27 | 28.18 | 28.39 | 1,455,462 | -1.70(-5.63%) |
Apr 17, 2009 | 30.21 | 30.67 | 30.00 | 30.09 | 748,318 | -0.02(-0.08%) |
Apr 16, 2009 | 30.50 | 30.58 | 29.65 | 30.11 | 1,158,006 | -0.16(-0.51%) |
Apr 15, 2009 | 30.96 | 31.41 | 29.90 | 30.27 | 1,955,688 | -0.98(-3.14%) |
Apr 14, 2009 | 31.41 | 32.06 | 31.14 | 31.25 | 974,350 | -0.46(-1.45%) |
Apr 13, 2009 | 31.46 | 32.31 | 31.46 | 31.70 | 1,155,268 | -0.21(-0.64%) |
Apr 09, 2009 | 31.61 | 32.23 | 31.07 | 31.91 | 1,048,030 | +0.80(+2.57%) |
Apr 08, 2009 | 31.14 | 31.14 | 30.62 | 31.11 | 686,960 | +0.20(+0.65%) |
Apr 07, 2009 | 31.68 | 31.72 | 30.72 | 30.91 | 1,344,764 | -1.12(-3.50%) |
Apr 06, 2009 | 32.40 | 32.70 | 31.41 | 32.03 | 1,230,262 | -0.38(-1.16%) |
Apr 03, 2009 | 33.07 | 33.23 | 32.08 | 32.41 | 849,372 | -0.57(-1.74%) |
Apr 02, 2009 | 33.37 | 33.53 | 32.65 | 32.98 | 975,200 | +0.21(+0.64%) |
Apr 01, 2009 | 32.54 | 32.82 | 32.16 | 32.77 | 1,028,156 | -0.27(-0.83%) |
Mar 31, 2009 | 33.44 | 33.98 | 32.89 | 33.05 | 2,136,978 | -0.05(-0.15%) |
Mar 30, 2009 | 33.03 | 33.35 | 32.60 | 33.09 | 1,070,594 | -0.55(-1.65%) |
Mar 26, 2009 | 33.33 | 33.78 | 32.76 | 33.65 | 1,330,448 | +0.44(+1.32%) |
Mar 25, 2009 | 32.42 | 33.42 | 32.05 | 33.21 | 781,646 | +0.82(+2.53%) |
Mar 24, 2009 | 32.23 | 32.75 | 31.82 | 32.39 | 957,162 | +0.03(+0.09%) |
Mar 23, 2009 | 31.50 | 32.36 | 30.84 | 32.36 | 987,492 | +1.37(+4.42%) |
Mar 20, 2009 | 31.43 | 31.70 | 30.87 | 30.99 | 1,277,338 | -0.30(-0.96%) |
Mar 19, 2009 | 31.66 | 31.70 | 31.00 | 31.29 | 837,274 | -0.25(-0.78%) |
Mar 18, 2009 | 31.32 | 32.55 | 30.97 | 31.54 | 1,319,512 | +0.23(+0.75%) |
Mar 17, 2009 | 29.56 | 31.30 | 29.28 | 31.30 | 1,883,284 | +1.45(+4.86%) |
Mar 16, 2009 | 29.95 | 31.17 | 29.59 | 29.85 | 4,643,100 | -3.29(-9.93%) |
Mar 13, 2009 | 31.32 | 33.58 | 31.20 | 33.14 | 1,711,718 | +1.87(+5.98%) |
Mar 12, 2009 | 29.66 | 31.50 | 29.37 | 31.27 | 1,318,258 | +1.68(+5.66%) |
Mar 11, 2009 | 31.82 | 32.20 | 29.39 | 29.59 | 1,976,594 | -1.97(-6.24%) |
Mar 10, 2009 | 32.25 | 32.84 | 31.17 | 31.57 | 1,392,404 | -0.14(-0.46%) |
Mar 09, 2009 | 31.50 | 32.41 | 31.45 | 31.71 | 506,892 | +0.23(+0.73%) |
Mar 06, 2009 | 31.68 | 32.12 | 31.07 | 31.48 | 758,566 | +0.07(+0.24%) |
Mar 05, 2009 | 32.31 | 32.58 | 31.16 | 31.41 | 607,744 | -1.41(-4.30%) |
Mar 04, 2009 | 32.09 | 33.20 | 31.75 | 32.81 | 804,570 | +1.30(+4.14%) |
Mar 02, 2009 | 33.44 | 33.46 | 31.35 | 31.51 | 1,415,056 | -2.04(-6.09%) |
Feb 27, 2009 | 34.63 | 34.84 | 33.35 | 33.55 | 1,182,384 | -1.40(-3.99%) |
Feb 26, 2009 | 36.70 | 36.90 | 34.38 | 34.95 | 1,267,694 | -1.69(-4.61%) |
Feb 25, 2009 | 36.15 | 37.17 | 35.84 | 36.64 | 1,020,926 | +0.22(+0.59%) |
Feb 24, 2009 | 35.81 | 36.63 | 35.35 | 36.42 | 1,037,596 | +0.92(+2.61%) |
Feb 23, 2009 | 34.59 | 36.13 | 34.47 | 35.50 | 1,316,602 | +0.91(+2.63%) |
Feb 20, 2009 | 34.89 | 35.09 | 34.30 | 34.59 | 1,390,518 | -0.58(-1.66%) |
Feb 19, 2009 | 36.22 | 36.55 | 35.03 | 35.17 | 848,510 | -0.92(-2.54%) |
Feb 18, 2009 | 36.31 | 36.49 | 35.74 | 36.09 | 1,681,426 | -0.27(-0.76%) |
Feb 17, 2009 | 36.00 | 36.67 | 34.95 | 36.37 | 1,672,664 | +0.15(+0.40%) |
Feb 13, 2009 | 35.72 | 36.50 | 35.49 | 36.22 | 845,710 | +0.41(+1.16%) |
Feb 12, 2009 | 35.27 | 35.91 | 34.55 | 35.80 | 1,071,616 | +0.78(+2.23%) |
Feb 11, 2009 | 34.80 | 35.22 | 34.57 | 35.02 | 469,106 | +0.05(+0.16%) |
Feb 10, 2009 | 35.59 | 36.25 | 34.70 | 34.97 | 900,952 | -0.62(-1.73%) |
Feb 09, 2009 | 35.08 | 35.63 | 34.97 | 35.59 | 681,012 | +0.29(+0.81%) |
Feb 06, 2009 | 34.91 | 35.50 | 34.83 | 35.30 | 1,411,080 | +0.52(+1.48%) |
Feb 05, 2009 | 33.59 | 34.98 | 33.59 | 34.78 | 1,391,288 | +1.03(+3.07%) |
Feb 04, 2009 | 34.16 | 34.16 | 33.15 | 33.75 | 1,279,198 | -0.26(-0.76%) |
Feb 03, 2009 | 33.42 | 34.01 | 33.14 | 34.01 | 1,298,316 | +0.68(+2.06%) |