Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 39.02 | 39.48 | 38.24 | 38.54 | 2,520,214 | -0.21(-0.54%) |
Apr 29, 2009 | 38.43 | 39.28 | 37.95 | 38.75 | 1,930,686 | +0.76(+2.01%) |
Apr 28, 2009 | 38.26 | 38.48 | 37.56 | 37.99 | 2,620,500 | -0.38(-0.98%) |
Apr 27, 2009 | 38.16 | 39.00 | 37.77 | 38.37 | 2,391,667 | -0.73(-1.86%) |
Apr 24, 2009 | 37.86 | 39.40 | 37.72 | 39.09 | 3,672,064 | +1.65(+4.40%) |
Apr 23, 2009 | 37.07 | 38.57 | 36.99 | 37.45 | 3,940,658 | +0.39(+1.06%) |
Apr 22, 2009 | 36.47 | 37.69 | 36.43 | 37.05 | 2,486,502 | +0.18(+0.48%) |
Apr 21, 2009 | 36.55 | 37.16 | 35.94 | 36.88 | 2,834,539 | +0.14(+0.38%) |
Apr 20, 2009 | 37.20 | 38.08 | 36.60 | 36.74 | 3,685,920 | -0.90(-2.40%) |
Apr 17, 2009 | 36.42 | 37.79 | 36.36 | 37.64 | 2,754,750 | +1.37(+3.77%) |
Apr 16, 2009 | 36.49 | 36.54 | 35.77 | 36.27 | 2,137,058 | +0.17(+0.46%) |
Apr 15, 2009 | 35.79 | 36.33 | 35.33 | 36.11 | 3,080,578 | -0.12(-0.34%) |
Apr 14, 2009 | 34.25 | 36.41 | 34.14 | 36.23 | 4,440,468 | +1.85(+5.38%) |
Apr 13, 2009 | 33.66 | 34.57 | 33.50 | 34.38 | 1,625,564 | +0.40(+1.19%) |
Apr 09, 2009 | 34.60 | 34.60 | 33.36 | 33.98 | 2,189,614 | +0.91(+2.76%) |
Apr 08, 2009 | 33.06 | 34.21 | 32.79 | 33.07 | 2,325,289 | +0.62(+1.92%) |
Apr 07, 2009 | 31.98 | 32.93 | 31.85 | 32.44 | 1,572,407 | +0.00(+0.00%) |
Apr 06, 2009 | 31.68 | 32.52 | 31.68 | 32.44 | 2,228,853 | +0.16(+0.49%) |
Apr 03, 2009 | 33.53 | 33.62 | 32.02 | 32.29 | 2,669,004 | -1.12(-3.36%) |
Apr 02, 2009 | 32.80 | 33.88 | 32.53 | 33.41 | 2,179,038 | +1.10(+3.39%) |
Apr 01, 2009 | 31.83 | 32.37 | 30.98 | 32.31 | 2,069,969 | +0.33(+1.04%) |
Mar 31, 2009 | 32.29 | 32.55 | 31.89 | 31.98 | 2,693,606 | -0.13(-0.41%) |
Mar 30, 2009 | 32.57 | 32.90 | 31.71 | 32.11 | 2,033,703 | -0.77(-2.34%) |
Mar 26, 2009 | 32.30 | 32.88 | 31.63 | 32.88 | 1,986,282 | +0.95(+2.99%) |
Mar 25, 2009 | 31.68 | 32.58 | 31.07 | 31.93 | 1,989,439 | +0.16(+0.50%) |
Mar 24, 2009 | 31.45 | 32.16 | 31.31 | 31.77 | 1,890,810 | -0.04(-0.11%) |
Mar 23, 2009 | 31.16 | 31.80 | 31.02 | 31.80 | 2,537,058 | +1.16(+3.77%) |
Mar 20, 2009 | 30.82 | 31.49 | 30.39 | 30.65 | 2,562,902 | -0.47(-1.52%) |
Mar 19, 2009 | 32.24 | 32.48 | 30.67 | 31.12 | 2,888,494 | -1.21(-3.76%) |
Mar 18, 2009 | 31.75 | 32.79 | 31.68 | 32.34 | 2,786,377 | +0.27(+0.84%) |
Mar 17, 2009 | 32.07 | 32.45 | 31.66 | 32.07 | 2,375,298 | -0.20(-0.62%) |
Mar 16, 2009 | 31.85 | 33.25 | 31.84 | 32.27 | 2,911,370 | +0.31(+0.96%) |
Mar 13, 2009 | 30.96 | 32.09 | 30.78 | 31.96 | 0 | +1.06(+3.43%) |
Mar 12, 2009 | 29.26 | 31.05 | 29.06 | 30.90 | 3,237,844 | +1.53(+5.22%) |
Mar 11, 2009 | 29.45 | 29.94 | 28.94 | 29.37 | 2,682,162 | +0.07(+0.24%) |
Mar 10, 2009 | 28.44 | 29.43 | 28.17 | 29.30 | 3,785,266 | +1.15(+4.08%) |
Mar 09, 2009 | 28.30 | 29.02 | 27.89 | 28.15 | 3,857,141 | -0.46(-1.62%) |
Mar 06, 2009 | 27.76 | 29.32 | 26.87 | 28.62 | 0 | -0.34(-1.18%) |
Mar 05, 2009 | 30.16 | 30.16 | 28.75 | 28.96 | 4,213,787 | -1.82(-5.92%) |
Mar 04, 2009 | 30.39 | 31.32 | 29.84 | 30.78 | 3,896,712 | +1.18(+4.00%) |
Mar 02, 2009 | 30.26 | 30.29 | 29.45 | 29.60 | 4,772,650 | -1.09(-3.54%) |
Feb 27, 2009 | 32.37 | 33.01 | 30.67 | 30.68 | 0 | -1.88(-5.78%) |
Feb 26, 2009 | 34.21 | 34.45 | 32.28 | 32.57 | 4,613,251 | -1.26(-3.73%) |
Feb 25, 2009 | 34.64 | 34.76 | 33.71 | 33.83 | 3,223,254 | -0.98(-2.82%) |
Feb 24, 2009 | 34.73 | 35.54 | 34.25 | 34.81 | 2,643,408 | +0.04(+0.13%) |
Feb 23, 2009 | 35.20 | 35.59 | 34.48 | 34.77 | 3,181,813 | -0.18(-0.53%) |
Feb 20, 2009 | 35.24 | 35.24 | 34.40 | 34.95 | 3,087,998 | -0.50(-1.41%) |
Feb 19, 2009 | 35.32 | 35.87 | 34.98 | 35.45 | 3,411,493 | +0.41(+1.18%) |
Feb 18, 2009 | 34.62 | 35.20 | 34.31 | 35.04 | 2,343,960 | +0.22(+0.63%) |
Feb 17, 2009 | 35.07 | 35.34 | 34.63 | 34.82 | 2,865,391 | -1.16(-3.21%) |
Feb 13, 2009 | 35.92 | 36.39 | 35.75 | 35.98 | 1,659,073 | +0.19(+0.54%) |
Feb 12, 2009 | 35.74 | 35.83 | 34.38 | 35.78 | 2,813,258 | +0.51(+1.44%) |
Feb 11, 2009 | 34.56 | 35.29 | 34.39 | 35.27 | 2,567,397 | +0.81(+2.34%) |
Feb 10, 2009 | 34.86 | 35.30 | 33.95 | 34.47 | 3,081,582 | -0.74(-2.09%) |
Feb 09, 2009 | 35.08 | 35.30 | 34.43 | 35.20 | 1,917,727 | +0.01(+0.03%) |
Feb 06, 2009 | 34.21 | 35.72 | 33.30 | 35.20 | 3,802,822 | +1.25(+3.69%) |
Feb 05, 2009 | 33.30 | 33.99 | 32.53 | 33.94 | 3,732,363 | +0.33(+0.99%) |
Feb 04, 2009 | 32.60 | 34.01 | 32.50 | 33.61 | 3,546,404 | +1.04(+3.20%) |
Feb 03, 2009 | 32.23 | 32.72 | 31.59 | 32.57 | 3,062,476 | +0.60(+1.86%) |