Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 35.80 | 35.93 | 34.53 | 34.83 | 7,631,931 | -0.72(-2.01%) |
Apr 29, 2009 | 34.71 | 35.86 | 34.61 | 35.55 | 4,401,455 | +0.95(+2.76%) |
Apr 28, 2009 | 34.30 | 35.18 | 33.74 | 34.59 | 4,469,042 | -0.01(-0.02%) |
Apr 27, 2009 | 33.60 | 35.22 | 33.60 | 34.60 | 5,444,810 | +0.85(+2.53%) |
Apr 24, 2009 | 33.83 | 34.00 | 33.20 | 33.75 | 9,358,526 | -0.17(-0.50%) |
Apr 23, 2009 | 34.27 | 34.60 | 32.81 | 33.92 | 7,579,356 | +2.11(+6.63%) |
Apr 22, 2009 | 31.84 | 32.48 | 31.38 | 31.81 | 4,624,460 | +0.12(+0.39%) |
Apr 21, 2009 | 31.96 | 32.13 | 31.40 | 31.68 | 4,925,027 | -0.07(-0.22%) |
Apr 20, 2009 | 32.58 | 32.66 | 31.67 | 31.75 | 5,256,411 | -0.99(-3.01%) |
Apr 17, 2009 | 33.48 | 33.76 | 32.65 | 32.74 | 6,439,097 | -0.59(-1.78%) |
Apr 16, 2009 | 32.34 | 33.51 | 32.34 | 33.33 | 4,546,478 | +0.82(+2.54%) |
Apr 15, 2009 | 32.14 | 32.74 | 32.14 | 32.51 | 4,259,991 | +0.14(+0.43%) |
Apr 14, 2009 | 32.19 | 32.69 | 31.90 | 32.37 | 4,211,654 | -0.03(-0.10%) |
Apr 13, 2009 | 32.35 | 32.78 | 31.93 | 32.40 | 3,261,674 | -0.32(-0.99%) |
Apr 09, 2009 | 32.83 | 33.26 | 32.48 | 32.72 | 5,009,136 | +0.56(+1.75%) |
Apr 08, 2009 | 31.65 | 32.21 | 31.37 | 32.16 | 6,593,226 | +0.68(+2.15%) |
Apr 07, 2009 | 31.49 | 32.27 | 31.13 | 31.48 | 6,564,097 | -0.60(-1.87%) |
Apr 06, 2009 | 29.34 | 32.13 | 29.26 | 32.08 | 9,328,741 | +2.46(+8.29%) |
Apr 03, 2009 | 30.51 | 30.68 | 29.29 | 29.63 | 6,396,200 | -1.27(-4.11%) |
Apr 02, 2009 | 30.82 | 31.40 | 30.35 | 30.90 | 4,388,560 | +0.53(+1.75%) |
Apr 01, 2009 | 29.99 | 30.55 | 29.69 | 30.36 | 4,073,208 | +0.38(+1.26%) |
Mar 31, 2009 | 30.16 | 30.60 | 29.74 | 29.99 | 6,517,924 | +0.11(+0.36%) |
Mar 30, 2009 | 29.89 | 30.29 | 29.46 | 29.88 | 4,929,597 | -1.00(-3.24%) |
Mar 26, 2009 | 29.61 | 30.93 | 29.42 | 30.88 | 10,974,963 | +2.21(+7.71%) |
Mar 25, 2009 | 27.95 | 28.88 | 27.92 | 28.67 | 7,660,382 | +0.92(+3.33%) |
Mar 24, 2009 | 26.99 | 28.04 | 26.98 | 27.75 | 13,882,845 | +0.56(+2.07%) |
Mar 23, 2009 | 27.18 | 27.21 | 27.05 | 27.18 | 9,436,123 | -0.04(-0.14%) |
Mar 20, 2009 | 28.02 | 28.08 | 27.10 | 27.22 | 8,559,796 | -0.57(-2.04%) |
Mar 19, 2009 | 28.29 | 28.29 | 27.61 | 27.79 | 5,182,311 | -0.19(-0.67%) |
Mar 18, 2009 | 27.20 | 28.21 | 26.85 | 27.98 | 6,174,051 | +0.72(+2.66%) |
Mar 17, 2009 | 26.82 | 27.25 | 26.22 | 27.25 | 4,390,181 | +0.58(+2.17%) |
Mar 16, 2009 | 26.18 | 27.31 | 25.96 | 26.68 | 7,065,419 | +0.63(+2.42%) |
Mar 13, 2009 | 27.03 | 27.03 | 25.80 | 26.04 | 0 | -0.79(-2.93%) |
Mar 12, 2009 | 25.88 | 27.21 | 25.57 | 26.83 | 7,979,018 | +0.98(+3.78%) |
Mar 11, 2009 | 26.76 | 26.95 | 25.81 | 25.85 | 5,874,495 | -0.80(-3.00%) |
Mar 10, 2009 | 26.39 | 26.70 | 25.84 | 26.65 | 6,839,631 | +0.62(+2.37%) |
Mar 09, 2009 | 26.57 | 26.66 | 25.91 | 26.04 | 6,728,949 | -0.82(-3.07%) |
Mar 06, 2009 | 27.73 | 28.19 | 26.42 | 26.86 | 0 | -0.70(-2.54%) |
Mar 05, 2009 | 28.22 | 28.57 | 27.43 | 27.56 | 6,615,989 | -1.24(-4.30%) |
Mar 04, 2009 | 28.39 | 29.36 | 27.69 | 28.80 | 6,337,762 | -0.24(-0.82%) |
Mar 02, 2009 | 29.98 | 30.24 | 28.96 | 29.04 | 10,063,713 | -1.74(-5.65%) |
Feb 27, 2009 | 32.07 | 32.07 | 30.72 | 30.78 | 0 | -1.60(-4.95%) |
Feb 26, 2009 | 33.40 | 33.73 | 32.29 | 32.38 | 6,808,818 | -0.75(-2.25%) |
Feb 25, 2009 | 34.34 | 34.55 | 33.12 | 33.13 | 6,065,088 | -1.42(-4.10%) |
Feb 24, 2009 | 33.95 | 34.81 | 33.86 | 34.55 | 5,580,594 | +0.79(+2.33%) |
Feb 23, 2009 | 35.34 | 35.34 | 33.72 | 33.76 | 5,126,914 | -1.32(-3.78%) |
Feb 20, 2009 | 35.27 | 35.69 | 34.62 | 35.09 | 5,207,527 | -0.63(-1.77%) |
Feb 19, 2009 | 35.72 | 36.01 | 35.45 | 35.72 | 5,359,446 | +0.19(+0.54%) |
Feb 18, 2009 | 34.85 | 35.99 | 34.85 | 35.52 | 4,450,643 | +0.41(+1.16%) |
Feb 17, 2009 | 35.02 | 35.66 | 34.72 | 35.12 | 5,304,928 | -0.88(-2.44%) |
Feb 13, 2009 | 36.00 | 36.46 | 35.92 | 35.99 | 3,789,339 | +0.08(+0.21%) |
Feb 12, 2009 | 35.59 | 35.96 | 34.99 | 35.92 | 4,495,730 | -0.26(-0.72%) |
Feb 11, 2009 | 36.32 | 36.58 | 35.63 | 36.18 | 3,474,526 | +0.11(+0.30%) |
Feb 10, 2009 | 36.83 | 37.28 | 35.84 | 36.07 | 4,104,330 | -1.21(-3.24%) |
Feb 09, 2009 | 36.86 | 37.35 | 36.44 | 37.28 | 3,584,489 | +0.47(+1.28%) |
Feb 06, 2009 | 37.86 | 38.00 | 36.75 | 36.81 | 5,670,359 | -0.95(-2.53%) |
Feb 05, 2009 | 37.26 | 38.03 | 36.89 | 37.77 | 4,658,207 | +0.34(+0.91%) |
Feb 04, 2009 | 37.21 | 37.88 | 36.96 | 37.43 | 4,349,806 | +0.22(+0.58%) |
Feb 03, 2009 | 37.67 | 37.80 | 36.19 | 37.21 | 5,150,310 | -0.28(-0.76%) |