Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 29.24 | 29.26 | 28.03 | 28.43 | 47,638,340 | -0.48(-1.65%) |
Apr 29, 2009 | 28.41 | 29.65 | 28.35 | 28.91 | 34,066,628 | +0.78(+2.76%) |
Apr 28, 2009 | 27.67 | 28.48 | 27.63 | 28.13 | 25,291,906 | +0.06(+0.22%) |
Apr 27, 2009 | 27.99 | 28.35 | 27.76 | 28.07 | 29,568,378 | -0.54(-1.89%) |
Apr 24, 2009 | 28.27 | 28.84 | 28.22 | 28.61 | 38,374,380 | +0.81(+2.90%) |
Apr 23, 2009 | 27.70 | 27.85 | 27.26 | 27.80 | 30,940,112 | +0.51(+1.87%) |
Apr 22, 2009 | 27.29 | 27.90 | 27.16 | 27.29 | 34,517,244 | -0.33(-1.19%) |
Apr 21, 2009 | 26.75 | 27.65 | 26.63 | 27.62 | 30,514,288 | +0.57(+2.11%) |
Apr 20, 2009 | 27.72 | 27.78 | 26.90 | 27.05 | 29,703,552 | -1.38(-4.85%) |
Apr 17, 2009 | 28.17 | 28.57 | 27.99 | 28.43 | 35,536,792 | +0.33(+1.17%) |
Apr 16, 2009 | 28.24 | 28.33 | 27.54 | 28.10 | 28,603,752 | +0.13(+0.47%) |
Apr 15, 2009 | 27.81 | 28.10 | 27.52 | 27.97 | 34,168,320 | +0.04(+0.13%) |
Apr 14, 2009 | 27.83 | 28.39 | 27.56 | 27.93 | 33,949,376 | -0.07(-0.27%) |
Apr 13, 2009 | 27.74 | 28.27 | 27.34 | 28.01 | 28,585,968 | -0.31(-1.10%) |
Apr 09, 2009 | 28.27 | 28.45 | 27.96 | 28.32 | 32,747,490 | +0.81(+2.93%) |
Apr 08, 2009 | 27.22 | 27.79 | 26.67 | 27.51 | 37,936,196 | +0.35(+1.28%) |
Apr 07, 2009 | 27.40 | 27.48 | 27.01 | 27.16 | 35,934,176 | -0.84(-2.99%) |
Apr 06, 2009 | 28.21 | 28.24 | 27.58 | 28.00 | 42,208,944 | -0.58(-2.02%) |
Apr 03, 2009 | 27.93 | 28.78 | 27.84 | 28.58 | 44,320,100 | +0.55(+1.95%) |
Apr 02, 2009 | 27.93 | 28.50 | 27.83 | 28.03 | 56,852,268 | +1.11(+4.11%) |
Apr 01, 2009 | 25.77 | 27.12 | 25.75 | 26.93 | 53,463,388 | +0.56(+2.12%) |
Mar 31, 2009 | 27.01 | 27.06 | 26.36 | 26.37 | 63,352,876 | -0.23(-0.85%) |
Mar 30, 2009 | 26.92 | 26.95 | 26.14 | 26.59 | 43,992,260 | -1.87(-6.56%) |
Mar 26, 2009 | 28.67 | 28.97 | 28.12 | 28.46 | 55,108,736 | +0.24(+0.86%) |
Mar 25, 2009 | 28.27 | 28.76 | 27.46 | 28.22 | 53,879,836 | -0.14(-0.48%) |
Mar 24, 2009 | 28.47 | 28.76 | 27.99 | 28.35 | 47,983,564 | -0.55(-1.89%) |
Mar 23, 2009 | 28.13 | 28.93 | 28.01 | 28.90 | 75,350,984 | +2.20(+8.23%) |
Mar 20, 2009 | 27.99 | 28.08 | 26.62 | 26.70 | 60,613,192 | -1.23(-4.40%) |
Mar 19, 2009 | 28.19 | 28.58 | 27.84 | 27.93 | 64,029,724 | +0.66(+2.41%) |
Mar 18, 2009 | 26.63 | 27.59 | 26.02 | 27.27 | 68,271,288 | +0.27(+1.01%) |
Mar 17, 2009 | 26.06 | 27.85 | 25.79 | 27.00 | 44,613,832 | +0.90(+3.45%) |
Mar 16, 2009 | 25.76 | 26.72 | 25.65 | 26.10 | 45,187,816 | +0.33(+1.28%) |
Mar 13, 2009 | 26.19 | 26.29 | 25.44 | 25.77 | 0 | -0.24(-0.91%) |
Mar 12, 2009 | 25.49 | 26.12 | 25.04 | 26.01 | 51,406,164 | +0.76(+3.00%) |
Mar 11, 2009 | 25.51 | 25.85 | 24.79 | 25.25 | 61,747,368 | -0.11(-0.42%) |
Mar 10, 2009 | 24.77 | 25.67 | 24.62 | 25.36 | 67,141,832 | +1.22(+5.07%) |
Mar 09, 2009 | 23.82 | 24.92 | 23.65 | 24.13 | 67,634,320 | +0.04(+0.18%) |
Mar 06, 2009 | 24.20 | 24.80 | 23.23 | 24.09 | 0 | +0.30(+1.25%) |
Mar 05, 2009 | 24.38 | 24.71 | 23.68 | 23.79 | 72,719,496 | -1.14(-4.56%) |
Mar 04, 2009 | 24.62 | 25.44 | 24.37 | 24.93 | 74,080,976 | +1.25(+5.27%) |
Mar 02, 2009 | 24.96 | 25.11 | 23.67 | 23.68 | 75,197,216 | -1.87(-7.30%) |
Feb 27, 2009 | 25.60 | 26.42 | 25.26 | 25.54 | 0 | -0.63(-2.41%) |
Feb 26, 2009 | 26.59 | 27.16 | 26.14 | 26.18 | 51,760,552 | +0.06(+0.24%) |
Feb 25, 2009 | 26.26 | 26.77 | 25.56 | 26.11 | 70,549,336 | -0.16(-0.59%) |
Feb 24, 2009 | 25.36 | 26.42 | 25.18 | 26.27 | 54,565,160 | +1.18(+4.70%) |
Feb 23, 2009 | 26.80 | 26.90 | 25.01 | 25.09 | 55,530,580 | -1.23(-4.67%) |
Feb 20, 2009 | 26.47 | 26.69 | 25.69 | 26.32 | 71,987,808 | -0.70(-2.58%) |
Feb 19, 2009 | 27.30 | 27.56 | 26.88 | 27.01 | 54,750,068 | +0.01(+0.02%) |
Feb 18, 2009 | 27.32 | 27.47 | 26.70 | 27.01 | 68,933,976 | -0.16(-0.57%) |
Feb 17, 2009 | 28.16 | 28.32 | 27.11 | 27.16 | 83,575,800 | -2.02(-6.92%) |
Feb 13, 2009 | 29.08 | 29.63 | 28.99 | 29.18 | 60,321,348 | +0.07(+0.23%) |
Feb 12, 2009 | 28.52 | 29.18 | 28.15 | 29.11 | 72,677,528 | +0.05(+0.17%) |
Feb 11, 2009 | 29.62 | 29.89 | 28.49 | 29.06 | 68,458,272 | -0.34(-1.14%) |
Feb 10, 2009 | 30.98 | 31.27 | 29.13 | 29.40 | 91,348,920 | -1.43(-4.65%) |
Feb 09, 2009 | 30.87 | 31.53 | 30.57 | 30.83 | 54,772,108 | +0.11(+0.36%) |
Feb 06, 2009 | 29.81 | 30.93 | 29.71 | 30.72 | 62,032,948 | +0.56(+1.85%) |
Feb 05, 2009 | 29.24 | 30.27 | 28.90 | 30.16 | 68,573,840 | +0.72(+2.45%) |
Feb 04, 2009 | 29.44 | 29.85 | 29.14 | 29.44 | 58,161,744 | +0.27(+0.94%) |
Feb 03, 2009 | 28.83 | 29.35 | 28.55 | 29.17 | 50,440,704 | +0.50(+1.73%) |