Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 32.80 | 32.80 | 31.50 | 32.28 | 37,616,108 | -0.52(-1.59%) |
Apr 29, 2009 | 32.59 | 33.28 | 32.53 | 32.80 | 17,458,518 | +0.18(+0.54%) |
Apr 28, 2009 | 32.48 | 32.76 | 32.16 | 32.63 | 13,791,299 | +0.00(+0.00%) |
Apr 27, 2009 | 32.04 | 32.91 | 32.04 | 32.63 | 14,703,161 | +0.30(+0.93%) |
Apr 24, 2009 | 32.32 | 32.57 | 31.92 | 32.33 | 17,343,692 | +0.12(+0.39%) |
Apr 23, 2009 | 32.54 | 32.54 | 31.83 | 32.20 | 18,163,092 | -0.18(-0.56%) |
Apr 22, 2009 | 33.27 | 33.27 | 32.35 | 32.39 | 20,500,524 | -1.10(-3.28%) |
Apr 21, 2009 | 33.18 | 33.74 | 32.32 | 33.48 | 19,303,874 | +0.36(+1.08%) |
Apr 20, 2009 | 33.67 | 33.93 | 33.05 | 33.12 | 23,654,266 | -0.61(-1.80%) |
Apr 17, 2009 | 33.40 | 33.93 | 33.18 | 33.73 | 33,177,352 | +0.80(+2.44%) |
Apr 16, 2009 | 32.12 | 33.13 | 32.07 | 32.93 | 25,015,192 | +1.10(+3.45%) |
Apr 15, 2009 | 31.13 | 31.90 | 31.11 | 31.83 | 21,719,844 | +0.98(+3.17%) |
Apr 14, 2009 | 31.33 | 31.36 | 30.67 | 30.85 | 23,120,516 | -0.52(-1.64%) |
Apr 13, 2009 | 31.92 | 32.01 | 31.31 | 31.37 | 19,770,438 | -0.75(-2.34%) |
Apr 09, 2009 | 32.10 | 32.18 | 31.58 | 32.12 | 22,615,648 | +0.47(+1.49%) |
Apr 08, 2009 | 31.86 | 31.99 | 31.26 | 31.65 | 14,449,176 | -0.14(-0.43%) |
Apr 07, 2009 | 32.27 | 32.27 | 31.69 | 31.78 | 15,011,223 | -0.63(-1.95%) |
Apr 06, 2009 | 32.29 | 32.63 | 31.93 | 32.42 | 15,844,614 | +0.01(+0.04%) |
Apr 03, 2009 | 32.35 | 32.48 | 31.81 | 32.40 | 22,667,398 | +0.14(+0.42%) |
Apr 02, 2009 | 31.81 | 32.84 | 31.81 | 32.27 | 28,058,908 | +0.79(+2.51%) |
Apr 01, 2009 | 30.52 | 31.65 | 30.22 | 31.48 | 26,196,216 | +0.73(+2.38%) |
Mar 31, 2009 | 31.05 | 31.23 | 30.66 | 30.75 | 21,208,266 | -0.12(-0.40%) |
Mar 30, 2009 | 31.37 | 31.41 | 30.41 | 30.87 | 19,524,188 | -0.97(-3.04%) |
Mar 26, 2009 | 31.52 | 31.87 | 31.02 | 31.84 | 24,897,556 | +0.46(+1.46%) |
Mar 25, 2009 | 31.14 | 31.73 | 30.82 | 31.38 | 23,395,884 | +0.65(+2.10%) |
Mar 24, 2009 | 30.96 | 31.48 | 30.62 | 30.73 | 18,621,806 | -0.44(-1.40%) |
Mar 23, 2009 | 30.67 | 31.21 | 30.52 | 31.17 | 24,932,718 | +1.40(+4.72%) |
Mar 20, 2009 | 30.39 | 30.65 | 29.72 | 29.77 | 39,148,420 | -0.60(-1.97%) |
Mar 19, 2009 | 31.50 | 31.61 | 30.17 | 30.37 | 24,764,698 | -0.99(-3.15%) |
Mar 18, 2009 | 31.18 | 31.82 | 30.68 | 31.35 | 25,589,888 | +0.03(+0.08%) |
Mar 17, 2009 | 31.31 | 31.43 | 30.96 | 31.33 | 17,584,486 | +0.10(+0.33%) |
Mar 16, 2009 | 30.93 | 31.61 | 30.80 | 31.22 | 23,252,010 | +0.57(+1.85%) |
Mar 13, 2009 | 30.10 | 30.74 | 29.81 | 30.66 | 0 | +0.76(+2.56%) |
Mar 12, 2009 | 29.31 | 29.97 | 29.07 | 29.89 | 21,005,824 | +0.46(+1.58%) |
Mar 11, 2009 | 29.77 | 29.86 | 29.23 | 29.43 | 20,516,578 | -0.07(-0.22%) |
Mar 10, 2009 | 29.06 | 29.51 | 28.97 | 29.49 | 31,605,000 | +0.65(+2.24%) |
Mar 09, 2009 | 29.58 | 29.77 | 28.68 | 28.85 | 25,925,406 | -1.00(-3.35%) |
Mar 06, 2009 | 29.95 | 30.42 | 29.14 | 29.85 | 0 | +0.20(+0.68%) |
Mar 05, 2009 | 30.33 | 30.56 | 29.34 | 29.64 | 29,817,832 | -1.25(-4.04%) |
Mar 04, 2009 | 30.64 | 31.34 | 30.47 | 30.89 | 24,047,124 | +0.23(+0.77%) |
Mar 02, 2009 | 30.90 | 31.29 | 30.56 | 30.66 | 29,150,346 | -0.80(-2.53%) |
Feb 27, 2009 | 31.77 | 32.07 | 31.18 | 31.45 | 0 | -0.52(-1.63%) |
Feb 26, 2009 | 32.71 | 32.78 | 31.93 | 31.97 | 20,839,062 | -0.62(-1.90%) |
Feb 25, 2009 | 32.38 | 32.96 | 32.14 | 32.59 | 26,610,322 | +0.10(+0.30%) |
Feb 24, 2009 | 34.25 | 32.76 | 31.97 | 32.50 | 22,948,010 | +0.57(+1.78%) |
Feb 23, 2009 | 32.97 | 32.97 | 31.86 | 31.93 | 23,173,026 | -0.88(-2.69%) |
Feb 20, 2009 | 32.80 | 33.53 | 32.52 | 32.81 | 0 | -0.57(-1.72%) |
Feb 19, 2009 | 33.63 | 33.98 | 33.32 | 33.38 | 20,683,354 | +0.12(+0.35%) |
Feb 18, 2009 | 32.54 | 33.41 | 32.48 | 33.27 | 25,661,454 | +0.55(+1.68%) |
Feb 17, 2009 | 32.65 | 33.26 | 32.18 | 32.72 | 31,907,776 | -0.64(-1.92%) |
Feb 13, 2009 | 33.54 | 33.74 | 33.12 | 33.36 | 17,834,584 | -0.12(-0.37%) |
Feb 12, 2009 | 33.25 | 33.56 | 32.61 | 33.48 | 27,597,588 | +0.08(+0.23%) |
Feb 11, 2009 | 33.82 | 33.89 | 33.21 | 33.40 | 25,124,246 | -0.19(-0.56%) |
Feb 10, 2009 | 34.44 | 34.91 | 33.28 | 33.59 | 34,492,592 | -0.97(-2.81%) |
Feb 09, 2009 | 35.19 | 35.25 | 34.39 | 34.57 | 20,556,854 | -0.69(-1.96%) |
Feb 06, 2009 | 34.88 | 35.56 | 34.64 | 35.26 | 23,491,840 | +0.44(+1.28%) |
Feb 05, 2009 | 34.14 | 35.00 | 34.04 | 34.81 | 27,150,758 | +0.52(+1.52%) |
Feb 04, 2009 | 35.47 | 35.55 | 34.09 | 34.29 | 22,607,580 | -0.91(-2.58%) |
Feb 03, 2009 | 34.93 | 35.32 | 34.30 | 35.20 | 22,819,126 | +0.56(+1.62%) |