Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 33.33 | 34.30 | 32.62 | 32.89 | 2,764,338 | -0.70(-2.09%) |
Apr 29, 2009 | 30.86 | 34.00 | 30.69 | 33.59 | 5,226,433 | +1.18(+3.65%) |
Apr 28, 2009 | 32.74 | 33.21 | 32.32 | 32.41 | 2,423,305 | -0.39(-1.19%) |
Apr 27, 2009 | 31.85 | 33.05 | 31.51 | 32.80 | 2,780,946 | +0.93(+2.93%) |
Apr 24, 2009 | 31.49 | 32.00 | 31.32 | 31.87 | 2,334,085 | +0.53(+1.70%) |
Apr 23, 2009 | 31.88 | 32.22 | 30.99 | 31.33 | 4,098,050 | -0.36(-1.12%) |
Apr 22, 2009 | 31.22 | 32.18 | 31.17 | 31.69 | 3,284,316 | +0.19(+0.59%) |
Apr 21, 2009 | 31.81 | 31.95 | 31.16 | 31.50 | 2,928,119 | -0.26(-0.81%) |
Apr 20, 2009 | 31.80 | 32.52 | 31.63 | 31.76 | 2,636,413 | -0.50(-1.54%) |
Apr 17, 2009 | 32.56 | 32.89 | 31.78 | 32.26 | 4,622,519 | +0.01(+0.03%) |
Apr 16, 2009 | 31.82 | 32.56 | 31.82 | 32.25 | 3,587,376 | +0.52(+1.62%) |
Apr 15, 2009 | 31.57 | 32.05 | 31.16 | 31.73 | 4,681,712 | +0.04(+0.14%) |
Apr 14, 2009 | 31.00 | 31.88 | 30.59 | 31.69 | 2,822,318 | +0.39(+1.25%) |
Apr 13, 2009 | 31.13 | 31.44 | 30.78 | 31.30 | 2,191,017 | -0.05(-0.17%) |
Apr 09, 2009 | 31.57 | 31.61 | 30.43 | 31.35 | 3,635,271 | +1.00(+3.28%) |
Apr 08, 2009 | 30.38 | 30.70 | 30.01 | 30.36 | 2,900,463 | +0.25(+0.83%) |
Apr 07, 2009 | 29.91 | 30.40 | 29.45 | 30.11 | 4,440,563 | -0.15(-0.50%) |
Apr 06, 2009 | 29.95 | 30.53 | 29.89 | 30.26 | 7,657,443 | +0.13(+0.44%) |
Apr 03, 2009 | 31.55 | 31.56 | 29.69 | 30.12 | 5,541,687 | -1.35(-4.29%) |
Apr 02, 2009 | 31.32 | 31.79 | 31.17 | 31.48 | 4,255,824 | +0.62(+2.02%) |
Apr 01, 2009 | 30.44 | 31.06 | 29.95 | 30.85 | 3,902,167 | -0.29(-0.94%) |
Mar 31, 2009 | 31.87 | 31.92 | 30.68 | 31.15 | 5,493,954 | -0.96(-2.99%) |
Mar 30, 2009 | 32.37 | 32.37 | 31.47 | 32.11 | 2,878,568 | -0.46(-1.42%) |
Mar 26, 2009 | 33.00 | 33.11 | 32.13 | 32.57 | 4,115,411 | -0.13(-0.41%) |
Mar 25, 2009 | 32.57 | 32.97 | 31.83 | 32.70 | 3,263,092 | +0.46(+1.43%) |
Mar 24, 2009 | 31.87 | 32.65 | 31.87 | 32.24 | 2,435,392 | +0.03(+0.08%) |
Mar 23, 2009 | 31.55 | 32.25 | 31.55 | 32.21 | 3,133,688 | +1.08(+3.45%) |
Mar 20, 2009 | 32.08 | 32.08 | 31.08 | 31.14 | 3,418,340 | -1.06(-3.29%) |
Mar 19, 2009 | 32.00 | 32.31 | 31.78 | 32.20 | 3,640,498 | +0.23(+0.71%) |
Mar 18, 2009 | 31.70 | 32.66 | 31.32 | 31.97 | 5,219,694 | +0.27(+0.86%) |
Mar 17, 2009 | 31.80 | 32.03 | 30.86 | 31.70 | 4,454,726 | +0.38(+1.22%) |
Mar 16, 2009 | 31.87 | 32.53 | 31.20 | 31.32 | 3,483,756 | -0.60(-1.87%) |
Mar 13, 2009 | 31.43 | 32.28 | 31.00 | 31.91 | 0 | +0.67(+2.13%) |
Mar 12, 2009 | 31.42 | 32.03 | 29.68 | 31.24 | 9,994,307 | +0.34(+1.09%) |
Mar 11, 2009 | 37.15 | 37.32 | 30.60 | 30.91 | 15,551,121 | -6.36(-17.06%) |
Mar 10, 2009 | 35.20 | 37.28 | 34.36 | 37.26 | 5,766,586 | +2.70(+7.82%) |
Mar 09, 2009 | 34.60 | 34.95 | 34.09 | 34.56 | 3,609,334 | -0.44(-1.27%) |
Mar 06, 2009 | 35.45 | 35.96 | 34.18 | 35.00 | 0 | -0.08(-0.23%) |
Mar 05, 2009 | 35.32 | 35.88 | 34.81 | 35.08 | 3,902,344 | -1.05(-2.90%) |
Mar 04, 2009 | 35.75 | 36.60 | 34.68 | 36.13 | 3,665,526 | +0.87(+2.47%) |
Mar 02, 2009 | 35.96 | 36.72 | 35.24 | 35.26 | 3,745,593 | -1.20(-3.29%) |
Feb 27, 2009 | 35.70 | 37.26 | 35.70 | 36.46 | 0 | -0.11(-0.29%) |
Feb 26, 2009 | 39.23 | 39.30 | 36.24 | 36.57 | 5,737,912 | -2.28(-5.86%) |
Feb 25, 2009 | 39.81 | 40.00 | 38.68 | 38.84 | 3,384,162 | -1.08(-2.72%) |
Feb 24, 2009 | 38.98 | 40.11 | 38.76 | 39.93 | 3,518,723 | +1.17(+3.03%) |
Feb 23, 2009 | 40.45 | 40.45 | 38.70 | 38.76 | 3,198,391 | -1.24(-3.11%) |
Feb 20, 2009 | 39.42 | 40.53 | 39.03 | 40.00 | 3,666,494 | +0.10(+0.25%) |
Feb 19, 2009 | 39.97 | 40.41 | 39.80 | 39.90 | 3,331,444 | +0.27(+0.67%) |
Feb 18, 2009 | 40.05 | 40.21 | 39.14 | 39.64 | 4,089,974 | +0.08(+0.20%) |
Feb 17, 2009 | 39.68 | 40.16 | 38.24 | 39.56 | 4,020,122 | -0.78(-1.94%) |
Feb 13, 2009 | 40.17 | 41.01 | 40.11 | 40.34 | 2,634,443 | -0.37(-0.92%) |
Feb 12, 2009 | 39.67 | 40.77 | 39.49 | 40.71 | 2,610,552 | +0.25(+0.62%) |
Feb 11, 2009 | 39.90 | 40.58 | 39.80 | 40.46 | 3,101,400 | +0.68(+1.70%) |
Feb 10, 2009 | 39.79 | 40.99 | 39.55 | 39.79 | 3,875,659 | -0.27(-0.67%) |
Feb 09, 2009 | 40.63 | 40.63 | 39.62 | 40.05 | 3,363,047 | -0.55(-1.36%) |
Feb 06, 2009 | 40.04 | 41.32 | 40.04 | 40.60 | 3,843,275 | +0.52(+1.29%) |
Feb 05, 2009 | 40.00 | 41.31 | 40.00 | 40.09 | 6,037,212 | -0.32(-0.79%) |
Feb 04, 2009 | 40.14 | 41.08 | 39.81 | 40.41 | 4,233,673 | +0.47(+1.18%) |
Feb 03, 2009 | 39.95 | 40.28 | 38.94 | 39.94 | 4,781,271 | -0.07(-0.18%) |