Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 29.16 | 29.34 | 28.46 | 28.59 | 5,320,354 | -0.27(-0.95%) |
Apr 29, 2009 | 29.26 | 29.31 | 28.70 | 28.87 | 4,012,000 | -0.13(-0.46%) |
Apr 28, 2009 | 28.62 | 29.28 | 28.62 | 29.00 | 3,613,340 | +0.14(+0.48%) |
Apr 27, 2009 | 28.84 | 29.01 | 28.56 | 28.86 | 5,437,786 | +0.17(+0.59%) |
Apr 24, 2009 | 28.80 | 28.86 | 28.28 | 28.69 | 5,024,429 | -0.03(-0.12%) |
Apr 23, 2009 | 28.89 | 29.02 | 28.31 | 28.73 | 5,939,555 | -0.24(-0.82%) |
Apr 22, 2009 | 28.97 | 29.32 | 28.52 | 28.96 | 5,202,945 | -0.01(-0.04%) |
Apr 21, 2009 | 28.97 | 29.51 | 28.78 | 28.98 | 3,912,150 | -0.07(-0.24%) |
Apr 20, 2009 | 28.96 | 29.53 | 28.88 | 29.05 | 5,330,806 | -0.19(-0.64%) |
Apr 17, 2009 | 29.10 | 29.41 | 28.74 | 29.23 | 5,602,649 | +0.27(+0.92%) |
Apr 16, 2009 | 28.73 | 29.06 | 28.37 | 28.96 | 3,216,924 | +0.38(+1.32%) |
Apr 15, 2009 | 28.03 | 28.65 | 27.92 | 28.59 | 3,451,097 | +0.49(+1.74%) |
Apr 14, 2009 | 27.92 | 28.30 | 27.78 | 28.10 | 4,145,806 | -0.01(-0.02%) |
Apr 13, 2009 | 27.89 | 28.25 | 27.65 | 28.10 | 4,540,019 | +0.06(+0.21%) |
Apr 09, 2009 | 27.91 | 28.24 | 27.66 | 28.04 | 4,638,751 | +0.28(+1.01%) |
Apr 08, 2009 | 27.96 | 28.10 | 27.49 | 27.77 | 5,168,566 | -0.15(-0.54%) |
Apr 07, 2009 | 28.14 | 28.46 | 27.89 | 27.92 | 4,896,733 | -0.59(-2.06%) |
Apr 06, 2009 | 28.32 | 28.67 | 28.18 | 28.50 | 4,344,233 | -0.01(-0.02%) |
Apr 03, 2009 | 28.71 | 28.82 | 28.18 | 28.51 | 4,366,895 | -0.15(-0.53%) |
Apr 02, 2009 | 28.09 | 28.93 | 27.68 | 28.66 | 6,682,532 | +1.13(+4.10%) |
Apr 01, 2009 | 26.56 | 27.61 | 26.29 | 27.53 | 5,682,466 | +0.70(+2.62%) |
Mar 31, 2009 | 27.24 | 27.24 | 26.64 | 26.83 | 7,023,051 | -0.16(-0.60%) |
Mar 30, 2009 | 27.17 | 27.44 | 26.76 | 26.99 | 3,957,829 | -0.45(-1.65%) |
Mar 26, 2009 | 27.42 | 27.48 | 26.96 | 27.45 | 4,839,765 | +0.30(+1.11%) |
Mar 25, 2009 | 27.06 | 27.40 | 26.72 | 27.14 | 6,622,265 | +0.29(+1.08%) |
Mar 24, 2009 | 26.91 | 27.48 | 26.81 | 26.85 | 6,172,960 | -0.40(-1.45%) |
Mar 23, 2009 | 26.68 | 27.25 | 26.68 | 27.25 | 8,869,809 | +0.49(+1.85%) |
Mar 20, 2009 | 27.08 | 27.34 | 26.65 | 26.75 | 5,911,312 | -0.41(-1.52%) |
Mar 19, 2009 | 27.61 | 27.67 | 26.83 | 27.17 | 4,495,750 | -0.20(-0.74%) |
Mar 18, 2009 | 27.16 | 27.84 | 26.96 | 27.37 | 4,904,264 | +0.10(+0.36%) |
Mar 17, 2009 | 27.29 | 27.49 | 26.98 | 27.27 | 4,619,723 | +0.05(+0.19%) |
Mar 16, 2009 | 27.03 | 27.69 | 26.97 | 27.22 | 4,957,713 | +0.44(+1.65%) |
Mar 13, 2009 | 26.35 | 26.94 | 26.19 | 26.78 | 0 | +0.58(+2.22%) |
Mar 12, 2009 | 25.76 | 26.25 | 25.47 | 26.19 | 5,385,619 | +0.44(+1.72%) |
Mar 11, 2009 | 26.04 | 26.24 | 25.57 | 25.75 | 5,923,547 | -0.03(-0.14%) |
Mar 10, 2009 | 25.64 | 25.92 | 25.36 | 25.79 | 5,930,709 | +0.53(+2.10%) |
Mar 09, 2009 | 25.32 | 25.59 | 25.05 | 25.26 | 4,744,267 | -0.30(-1.16%) |
Mar 06, 2009 | 25.88 | 26.18 | 25.05 | 25.55 | 0 | -0.15(-0.57%) |
Mar 05, 2009 | 26.65 | 26.65 | 25.44 | 25.70 | 6,367,621 | -1.12(-4.19%) |
Mar 04, 2009 | 26.78 | 27.17 | 26.25 | 26.82 | 5,339,349 | +0.12(+0.44%) |
Mar 02, 2009 | 27.28 | 27.32 | 26.65 | 26.71 | 5,612,172 | -0.70(-2.57%) |
Feb 27, 2009 | 27.01 | 27.65 | 26.78 | 27.41 | 0 | +0.26(+0.96%) |
Feb 26, 2009 | 27.88 | 27.91 | 27.14 | 27.15 | 5,090,338 | -0.51(-1.85%) |
Feb 25, 2009 | 27.95 | 28.14 | 27.33 | 27.66 | 5,354,804 | -0.37(-1.31%) |
Feb 24, 2009 | 27.52 | 28.15 | 27.35 | 28.03 | 6,488,681 | +0.67(+2.47%) |
Feb 23, 2009 | 28.13 | 28.17 | 27.30 | 27.35 | 4,823,266 | -0.57(-2.04%) |
Feb 20, 2009 | 27.95 | 28.30 | 27.66 | 27.92 | 0 | -0.45(-1.60%) |
Feb 19, 2009 | 28.17 | 28.60 | 28.17 | 28.38 | 4,953,834 | +0.20(+0.70%) |
Feb 18, 2009 | 28.52 | 28.68 | 28.00 | 28.18 | 4,217,992 | -0.22(-0.76%) |
Feb 17, 2009 | 28.46 | 29.07 | 28.22 | 28.39 | 5,464,710 | -0.56(-1.93%) |
Feb 13, 2009 | 29.24 | 29.66 | 28.91 | 28.95 | 4,111,149 | -0.40(-1.35%) |
Feb 12, 2009 | 29.16 | 29.35 | 28.51 | 29.35 | 4,836,852 | +0.11(+0.38%) |
Feb 11, 2009 | 28.90 | 29.30 | 28.77 | 29.24 | 4,220,450 | +0.54(+1.89%) |
Feb 10, 2009 | 29.49 | 29.69 | 28.52 | 28.70 | 5,754,957 | -0.97(-3.26%) |
Feb 09, 2009 | 29.80 | 30.05 | 29.39 | 29.66 | 4,257,981 | -0.29(-0.97%) |
Feb 06, 2009 | 29.75 | 30.26 | 29.09 | 29.95 | 7,913,067 | +0.11(+0.37%) |
Feb 05, 2009 | 29.46 | 30.00 | 28.67 | 29.84 | 6,158,054 | +0.42(+1.44%) |
Feb 04, 2009 | 30.18 | 30.18 | 29.26 | 29.42 | 4,257,577 | -0.56(-1.86%) |
Feb 03, 2009 | 29.70 | 30.10 | 29.15 | 29.98 | 6,096,822 | +0.31(+1.06%) |