Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 33.66 | 34.52 | 33.38 | 33.89 | 4,635,335 | +0.42(+1.24%) |
Apr 29, 2009 | 33.00 | 33.78 | 32.91 | 33.47 | 3,427,834 | +0.59(+1.80%) |
Apr 28, 2009 | 32.78 | 33.13 | 32.34 | 32.88 | 2,863,222 | -0.11(-0.32%) |
Apr 27, 2009 | 33.28 | 33.29 | 32.61 | 32.99 | 3,501,101 | -0.95(-2.81%) |
Apr 24, 2009 | 33.47 | 34.32 | 33.11 | 33.94 | 5,404,330 | +0.44(+1.31%) |
Apr 23, 2009 | 35.51 | 35.70 | 32.94 | 33.50 | 12,440,864 | -4.97(-12.92%) |
Apr 22, 2009 | 37.57 | 39.26 | 37.57 | 38.47 | 3,229,010 | +0.45(+1.19%) |
Apr 21, 2009 | 37.80 | 38.47 | 37.47 | 38.02 | 3,237,446 | -0.15(-0.39%) |
Apr 20, 2009 | 39.77 | 40.15 | 37.91 | 38.17 | 1,941,953 | -2.30(-5.69%) |
Apr 17, 2009 | 41.00 | 41.22 | 40.19 | 40.47 | 1,669,027 | -0.21(-0.52%) |
Apr 16, 2009 | 39.59 | 40.99 | 39.16 | 40.68 | 2,224,595 | +1.21(+3.06%) |
Apr 15, 2009 | 39.19 | 40.41 | 39.01 | 39.47 | 2,355,251 | -0.06(-0.16%) |
Apr 14, 2009 | 40.24 | 41.37 | 39.12 | 39.54 | 2,814,153 | -0.85(-2.11%) |
Apr 13, 2009 | 40.44 | 40.96 | 39.90 | 40.39 | 2,432,407 | +0.07(+0.18%) |
Apr 09, 2009 | 40.75 | 41.03 | 39.46 | 40.32 | 2,052,479 | +0.88(+2.24%) |
Apr 08, 2009 | 39.55 | 40.04 | 39.03 | 39.44 | 3,071,015 | +0.06(+0.14%) |
Apr 07, 2009 | 39.85 | 40.96 | 39.16 | 39.38 | 2,518,776 | -1.64(-3.99%) |
Apr 06, 2009 | 41.52 | 41.85 | 40.05 | 41.02 | 2,780,320 | -0.64(-1.54%) |
Apr 03, 2009 | 41.24 | 41.89 | 41.04 | 41.66 | 1,793,830 | +0.58(+1.41%) |
Apr 02, 2009 | 41.73 | 42.28 | 40.89 | 41.08 | 2,184,744 | +0.18(+0.45%) |
Apr 01, 2009 | 39.55 | 41.01 | 38.88 | 40.90 | 1,546,214 | +0.91(+2.28%) |
Mar 31, 2009 | 39.50 | 40.63 | 39.22 | 39.99 | 2,068,676 | +1.09(+2.81%) |
Mar 30, 2009 | 40.15 | 40.71 | 38.28 | 38.90 | 2,842,859 | -2.99(-7.13%) |
Mar 26, 2009 | 41.65 | 42.66 | 41.52 | 41.88 | 2,667,202 | +0.45(+1.09%) |
Mar 25, 2009 | 41.73 | 42.50 | 40.29 | 41.43 | 1,990,203 | -0.11(-0.27%) |
Mar 24, 2009 | 40.88 | 42.92 | 40.59 | 41.54 | 2,373,594 | -0.08(-0.19%) |
Mar 23, 2009 | 41.06 | 41.78 | 41.06 | 41.62 | 2,225,530 | +1.76(+4.43%) |
Mar 20, 2009 | 40.64 | 40.94 | 39.57 | 39.86 | 2,464,320 | -0.18(-0.44%) |
Mar 19, 2009 | 39.59 | 40.91 | 39.54 | 40.03 | 2,609,636 | +0.65(+1.66%) |
Mar 18, 2009 | 38.79 | 40.38 | 38.79 | 39.38 | 2,611,212 | -0.04(-0.10%) |
Mar 17, 2009 | 38.76 | 39.87 | 38.38 | 39.42 | 2,223,180 | +0.56(+1.43%) |
Mar 16, 2009 | 36.95 | 39.64 | 36.71 | 38.86 | 2,842,581 | +1.98(+5.36%) |
Mar 13, 2009 | 36.53 | 37.01 | 35.85 | 36.88 | 0 | +0.54(+1.48%) |
Mar 12, 2009 | 34.95 | 36.51 | 34.94 | 36.35 | 2,756,560 | +0.90(+2.53%) |
Mar 11, 2009 | 36.48 | 36.71 | 35.23 | 35.45 | 2,484,631 | -0.79(-2.18%) |
Mar 10, 2009 | 35.08 | 36.31 | 34.77 | 36.24 | 2,476,803 | +2.30(+6.78%) |
Mar 09, 2009 | 33.77 | 35.19 | 33.39 | 33.94 | 2,943,099 | +0.14(+0.42%) |
Mar 06, 2009 | 32.94 | 35.09 | 32.83 | 33.80 | 0 | +1.04(+3.17%) |
Mar 05, 2009 | 32.27 | 34.04 | 31.34 | 32.76 | 3,908,675 | -0.42(-1.28%) |
Mar 04, 2009 | 31.74 | 33.54 | 31.68 | 33.18 | 2,859,512 | +3.02(+10.02%) |
Mar 02, 2009 | 32.76 | 32.76 | 30.14 | 30.16 | 2,703,089 | -2.93(-8.85%) |
Feb 27, 2009 | 32.63 | 34.11 | 32.06 | 33.09 | 0 | +0.35(+1.08%) |
Feb 26, 2009 | 34.22 | 34.87 | 32.73 | 32.74 | 2,596,196 | -1.23(-3.62%) |
Feb 25, 2009 | 34.34 | 34.95 | 33.52 | 33.97 | 2,364,541 | -0.17(-0.50%) |
Feb 24, 2009 | 33.38 | 34.22 | 32.81 | 34.14 | 2,391,868 | +0.85(+2.54%) |
Feb 23, 2009 | 34.22 | 34.22 | 32.94 | 33.29 | 3,130,608 | -0.61(-1.81%) |
Feb 20, 2009 | 33.02 | 34.51 | 32.74 | 33.91 | 3,054,775 | -0.05(-0.15%) |
Feb 19, 2009 | 34.63 | 35.37 | 33.88 | 33.95 | 3,053,952 | -0.49(-1.41%) |
Feb 18, 2009 | 33.91 | 34.76 | 33.51 | 34.44 | 2,309,158 | +0.53(+1.56%) |
Feb 17, 2009 | 35.86 | 35.86 | 33.53 | 33.91 | 3,597,512 | -2.63(-7.21%) |
Feb 13, 2009 | 35.97 | 37.19 | 35.88 | 36.55 | 1,609,824 | +0.57(+1.59%) |
Feb 12, 2009 | 35.05 | 36.14 | 34.19 | 35.97 | 2,374,006 | +0.59(+1.66%) |
Feb 11, 2009 | 35.29 | 35.89 | 33.99 | 35.39 | 3,492,438 | +0.16(+0.44%) |
Feb 10, 2009 | 36.46 | 37.94 | 35.02 | 35.23 | 3,111,882 | -1.38(-3.78%) |
Feb 09, 2009 | 35.18 | 37.55 | 35.03 | 36.62 | 3,556,683 | +1.36(+3.84%) |
Feb 06, 2009 | 34.77 | 36.64 | 34.26 | 35.26 | 4,009,307 | +0.62(+1.79%) |
Feb 05, 2009 | 29.78 | 35.10 | 29.68 | 34.64 | 7,103,430 | +4.57(+15.21%) |
Feb 04, 2009 | 29.91 | 30.38 | 29.65 | 30.06 | 3,168,820 | +0.40(+1.33%) |
Feb 03, 2009 | 29.66 | 30.11 | 29.18 | 29.67 | 2,718,744 | -0.18(-0.61%) |