Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 34.63 | 34.71 | 33.75 | 34.19 | 4,267,930 | -0.14(-0.40%) |
Apr 29, 2009 | 34.22 | 34.53 | 33.89 | 34.33 | 2,804,789 | +0.40(+1.17%) |
Apr 28, 2009 | 34.07 | 34.22 | 33.71 | 33.93 | 4,611,529 | -0.22(-0.63%) |
Apr 27, 2009 | 34.10 | 34.56 | 33.76 | 34.15 | 5,929,405 | +0.36(+1.08%) |
Apr 24, 2009 | 34.40 | 34.56 | 33.52 | 33.79 | 3,226,762 | -0.44(-1.30%) |
Apr 23, 2009 | 34.40 | 34.43 | 33.83 | 34.23 | 2,970,010 | -0.10(-0.29%) |
Apr 22, 2009 | 34.62 | 34.74 | 34.23 | 34.33 | 2,697,344 | -0.53(-1.51%) |
Apr 21, 2009 | 35.32 | 35.45 | 34.80 | 34.86 | 2,960,864 | -0.31(-0.89%) |
Apr 20, 2009 | 35.58 | 35.92 | 35.15 | 35.17 | 2,371,281 | -0.83(-2.30%) |
Apr 17, 2009 | 35.44 | 36.11 | 35.10 | 36.00 | 2,957,871 | +0.71(+2.00%) |
Apr 16, 2009 | 34.67 | 35.45 | 34.23 | 35.29 | 4,235,676 | +0.74(+2.14%) |
Apr 15, 2009 | 33.76 | 34.60 | 33.76 | 34.55 | 2,704,715 | +0.78(+2.30%) |
Apr 14, 2009 | 33.73 | 34.21 | 33.46 | 33.78 | 2,451,876 | -0.24(-0.71%) |
Apr 13, 2009 | 34.73 | 34.79 | 33.88 | 34.02 | 3,649,689 | -0.74(-2.13%) |
Apr 09, 2009 | 36.39 | 36.44 | 34.63 | 34.76 | 4,487,869 | -1.00(-2.79%) |
Apr 08, 2009 | 36.00 | 36.00 | 35.06 | 35.76 | 3,033,635 | -0.06(-0.18%) |
Apr 07, 2009 | 35.52 | 36.42 | 35.39 | 35.82 | 2,587,520 | -0.20(-0.56%) |
Apr 06, 2009 | 36.16 | 36.54 | 35.78 | 36.02 | 1,973,604 | -0.52(-1.43%) |
Apr 03, 2009 | 36.71 | 36.94 | 36.20 | 36.54 | 2,251,826 | -0.22(-0.60%) |
Apr 02, 2009 | 36.82 | 37.20 | 36.03 | 36.76 | 2,438,825 | +0.50(+1.37%) |
Apr 01, 2009 | 35.65 | 36.42 | 35.51 | 36.27 | 3,141,152 | +0.32(+0.90%) |
Mar 31, 2009 | 35.53 | 36.42 | 35.39 | 35.95 | 2,651,527 | +0.61(+1.73%) |
Mar 30, 2009 | 35.24 | 35.72 | 34.79 | 35.33 | 2,036,060 | -1.00(-2.76%) |
Mar 26, 2009 | 35.58 | 36.39 | 34.94 | 36.34 | 2,114,269 | +0.96(+2.70%) |
Mar 25, 2009 | 35.67 | 36.12 | 34.95 | 35.38 | 1,894,957 | -0.20(-0.55%) |
Mar 24, 2009 | 36.24 | 36.46 | 35.56 | 35.58 | 2,091,098 | -0.97(-2.66%) |
Mar 23, 2009 | 35.72 | 36.55 | 35.65 | 36.55 | 1,608,533 | +1.15(+3.25%) |
Mar 20, 2009 | 35.68 | 36.18 | 35.25 | 35.40 | 2,753,974 | +0.04(+0.12%) |
Mar 19, 2009 | 35.35 | 36.00 | 35.17 | 35.35 | 3,408,991 | +0.08(+0.24%) |
Mar 18, 2009 | 33.71 | 35.45 | 33.19 | 35.27 | 5,871,561 | +1.41(+4.16%) |
Mar 17, 2009 | 33.00 | 33.86 | 32.47 | 33.86 | 3,571,994 | +0.90(+2.72%) |
Mar 16, 2009 | 32.24 | 33.27 | 32.22 | 32.96 | 4,616,051 | +1.01(+3.16%) |
Mar 13, 2009 | 32.44 | 32.61 | 31.61 | 31.95 | 0 | -0.31(-0.95%) |
Mar 12, 2009 | 32.49 | 32.60 | 31.71 | 32.26 | 4,720,728 | -0.16(-0.49%) |
Mar 11, 2009 | 33.37 | 33.41 | 32.37 | 32.42 | 4,526,836 | -0.81(-2.43%) |
Mar 10, 2009 | 32.78 | 33.50 | 32.52 | 33.23 | 4,434,403 | +0.91(+2.83%) |
Mar 09, 2009 | 33.51 | 33.84 | 32.04 | 32.31 | 4,000,665 | -1.22(-3.64%) |
Mar 06, 2009 | 33.73 | 34.69 | 32.75 | 33.53 | 0 | +0.04(+0.11%) |
Mar 05, 2009 | 33.46 | 33.57 | 32.76 | 33.50 | 4,087,998 | -0.55(-1.61%) |
Mar 04, 2009 | 33.67 | 34.59 | 33.43 | 34.04 | 3,313,990 | -0.48(-1.39%) |
Mar 02, 2009 | 35.02 | 36.11 | 34.48 | 34.53 | 3,589,258 | -1.05(-2.95%) |
Feb 27, 2009 | 35.45 | 36.40 | 34.66 | 35.58 | 0 | -0.53(-1.46%) |
Feb 26, 2009 | 36.41 | 37.06 | 36.05 | 36.10 | 4,019,725 | -0.04(-0.12%) |
Feb 25, 2009 | 35.70 | 36.61 | 35.50 | 36.15 | 3,989,257 | +0.12(+0.32%) |
Feb 24, 2009 | 35.20 | 36.11 | 34.92 | 36.03 | 3,485,367 | +1.18(+3.38%) |
Feb 23, 2009 | 35.98 | 36.25 | 34.56 | 34.85 | 4,025,194 | -0.86(-2.40%) |
Feb 20, 2009 | 36.03 | 36.66 | 35.35 | 35.71 | 0 | -0.98(-2.68%) |
Feb 19, 2009 | 36.44 | 37.34 | 36.30 | 36.69 | 2,823,895 | +0.44(+1.21%) |
Feb 18, 2009 | 36.94 | 36.96 | 35.99 | 36.25 | 3,966,069 | -0.36(-0.99%) |
Feb 17, 2009 | 36.81 | 37.11 | 35.91 | 36.62 | 5,559,934 | -0.33(-0.89%) |
Feb 13, 2009 | 36.75 | 37.41 | 36.39 | 36.94 | 0 | +0.32(+0.88%) |
Feb 12, 2009 | 36.48 | 37.12 | 35.84 | 36.62 | 3,920,156 | -0.75(-2.02%) |
Feb 11, 2009 | 37.36 | 37.69 | 36.92 | 37.38 | 2,807,140 | +0.12(+0.33%) |
Feb 10, 2009 | 38.08 | 38.44 | 37.11 | 37.25 | 3,383,157 | -1.05(-2.73%) |
Feb 09, 2009 | 39.01 | 39.21 | 38.16 | 38.30 | 3,471,910 | -0.92(-2.34%) |
Feb 06, 2009 | 38.32 | 39.39 | 37.67 | 39.22 | 0 | +0.76(+1.98%) |
Feb 05, 2009 | 37.85 | 39.10 | 37.79 | 38.46 | 3,953,959 | -0.21(-0.55%) |
Feb 04, 2009 | 39.32 | 39.40 | 37.76 | 38.67 | 5,162,778 | -0.30(-0.76%) |
Feb 03, 2009 | 38.70 | 39.26 | 37.48 | 38.96 | 4,950,449 | +0.23(+0.59%) |