Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 21.63 | 22.22 | 21.53 | 21.78 | 6,554,947 | +0.14(+0.65%) |
Apr 29, 2009 | 21.81 | 22.02 | 21.50 | 21.64 | 5,588,333 | -0.19(-0.87%) |
Apr 28, 2009 | 21.90 | 22.19 | 21.62 | 21.83 | 2,953,966 | -0.28(-1.27%) |
Apr 27, 2009 | 22.01 | 22.53 | 22.00 | 22.11 | 3,755,399 | -0.34(-1.51%) |
Apr 24, 2009 | 22.33 | 22.63 | 21.74 | 22.45 | 5,912,300 | +0.23(+1.04%) |
Apr 23, 2009 | 22.30 | 22.43 | 21.62 | 22.22 | 6,295,760 | -0.24(-1.07%) |
Apr 22, 2009 | 21.54 | 23.06 | 21.31 | 22.46 | 8,051,827 | +0.72(+3.31%) |
Apr 21, 2009 | 21.75 | 22.14 | 21.23 | 21.74 | 7,011,998 | -0.01(-0.05%) |
Apr 20, 2009 | 22.26 | 22.47 | 21.74 | 21.75 | 7,776,065 | -0.82(-3.63%) |
Apr 17, 2009 | 22.60 | 22.95 | 22.24 | 22.57 | 5,333,206 | -0.32(-1.40%) |
Apr 16, 2009 | 22.64 | 22.95 | 22.22 | 22.89 | 4,851,154 | +0.30(+1.33%) |
Apr 15, 2009 | 22.56 | 22.80 | 22.14 | 22.59 | 7,985,758 | -0.66(-2.84%) |
Apr 14, 2009 | 22.54 | 23.45 | 22.25 | 23.25 | 8,490,245 | +0.00(+0.00%) |
Apr 13, 2009 | 22.50 | 23.31 | 22.17 | 23.25 | 6,823,274 | +0.52(+2.29%) |
Apr 09, 2009 | 22.39 | 23.07 | 22.36 | 22.73 | 5,235,741 | +0.57(+2.57%) |
Apr 08, 2009 | 22.46 | 22.60 | 21.74 | 22.16 | 6,216,160 | -0.18(-0.81%) |
Apr 07, 2009 | 22.38 | 22.83 | 22.09 | 22.34 | 4,537,637 | -0.41(-1.80%) |
Apr 06, 2009 | 22.80 | 22.81 | 22.25 | 22.75 | 5,695,230 | -0.39(-1.69%) |
Apr 03, 2009 | 22.51 | 23.17 | 22.21 | 23.14 | 5,840,958 | +0.58(+2.57%) |
Apr 02, 2009 | 22.81 | 23.04 | 22.35 | 22.56 | 8,062,380 | +0.10(+0.45%) |
Apr 01, 2009 | 22.76 | 22.76 | 22.00 | 22.46 | 10,491,635 | -0.52(-2.26%) |
Mar 31, 2009 | 23.18 | 23.42 | 22.86 | 22.98 | 3,873,510 | +0.13(+0.57%) |
Mar 30, 2009 | 23.00 | 23.19 | 22.67 | 22.85 | 3,529,432 | -1.15(-4.79%) |
Mar 26, 2009 | 23.51 | 24.00 | 23.39 | 24.00 | 5,510,940 | +0.58(+2.48%) |
Mar 25, 2009 | 23.62 | 24.08 | 22.98 | 23.42 | 8,371,457 | +0.36(+1.56%) |
Mar 24, 2009 | 23.49 | 23.65 | 23.05 | 23.06 | 4,987,482 | -0.65(-2.74%) |
Mar 23, 2009 | 23.08 | 23.78 | 22.72 | 23.71 | 4,249,593 | +1.17(+5.19%) |
Mar 20, 2009 | 23.25 | 23.40 | 22.33 | 22.54 | 6,259,797 | -0.59(-2.55%) |
Mar 19, 2009 | 23.27 | 23.30 | 22.80 | 23.13 | 6,092,587 | +0.06(+0.26%) |
Mar 18, 2009 | 22.52 | 23.20 | 22.26 | 23.07 | 7,304,222 | +0.52(+2.31%) |
Mar 17, 2009 | 21.85 | 22.55 | 21.78 | 22.55 | 5,392,320 | +0.49(+2.22%) |
Mar 16, 2009 | 22.45 | 22.67 | 21.96 | 22.06 | 4,995,987 | -0.61(-2.69%) |
Mar 13, 2009 | 22.96 | 23.05 | 22.50 | 22.67 | 5,539,327 | -0.24(-1.05%) |
Mar 12, 2009 | 22.30 | 22.97 | 22.06 | 22.91 | 6,196,139 | +0.60(+2.69%) |
Mar 11, 2009 | 22.26 | 22.54 | 21.94 | 22.31 | 7,038,521 | +0.28(+1.27%) |
Mar 10, 2009 | 21.35 | 22.15 | 21.14 | 22.03 | 6,605,448 | +1.06(+5.05%) |
Mar 09, 2009 | 21.42 | 21.95 | 20.92 | 20.97 | 6,391,715 | -0.63(-2.92%) |
Mar 06, 2009 | 21.98 | 22.50 | 21.09 | 21.60 | 9,592,258 | -0.34(-1.55%) |
Mar 05, 2009 | 21.85 | 22.45 | 21.55 | 21.94 | 7,613,507 | +0.06(+0.27%) |
Mar 04, 2009 | 21.50 | 22.21 | 21.45 | 21.88 | 8,059,142 | +0.79(+3.75%) |
Mar 02, 2009 | 21.55 | 21.84 | 21.00 | 21.09 | 7,254,599 | -0.71(-3.26%) |
Feb 27, 2009 | 21.98 | 22.43 | 21.73 | 21.80 | 7,694,714 | -0.24(-1.09%) |
Feb 26, 2009 | 23.03 | 23.50 | 22.01 | 22.04 | 8,809,023 | -0.74(-3.25%) |
Feb 25, 2009 | 22.01 | 23.36 | 21.83 | 22.78 | 8,417,328 | +0.56(+2.52%) |
Feb 24, 2009 | 21.76 | 22.32 | 21.76 | 22.22 | 6,500,305 | +0.55(+2.54%) |
Feb 23, 2009 | 22.52 | 22.69 | 21.57 | 21.67 | 6,275,303 | -0.69(-3.09%) |
Feb 20, 2009 | 22.09 | 22.79 | 21.97 | 22.36 | 7,715,441 | +0.12(+0.54%) |
Feb 19, 2009 | 23.17 | 23.33 | 22.24 | 22.24 | 6,276,529 | -0.86(-3.72%) |
Feb 18, 2009 | 23.32 | 23.54 | 22.88 | 23.10 | 5,000,917 | -0.12(-0.52%) |
Feb 17, 2009 | 23.58 | 23.95 | 23.17 | 23.22 | 6,526,902 | -1.23(-5.03%) |
Feb 13, 2009 | 24.29 | 24.93 | 24.00 | 24.45 | 7,028,039 | +0.25(+1.03%) |
Feb 12, 2009 | 23.69 | 24.40 | 23.45 | 24.20 | 7,680,571 | +0.38(+1.60%) |
Feb 11, 2009 | 24.97 | 24.97 | 23.50 | 23.82 | 6,555,646 | -0.45(-1.85%) |
Feb 10, 2009 | 25.15 | 25.49 | 24.19 | 24.27 | 9,737,514 | -1.07(-4.22%) |
Feb 09, 2009 | 25.87 | 25.95 | 25.07 | 25.34 | 8,778,794 | -0.43(-1.67%) |
Feb 06, 2009 | 25.40 | 25.93 | 25.13 | 25.77 | 8,438,386 | +0.43(+1.70%) |
Feb 05, 2009 | 24.07 | 25.52 | 23.93 | 25.34 | 9,966,003 | +1.06(+4.37%) |
Feb 04, 2009 | 24.43 | 24.92 | 24.09 | 24.28 | 9,322,903 | -0.13(-0.53%) |
Feb 03, 2009 | 23.83 | 24.46 | 23.48 | 24.41 | 6,661,366 | +0.57(+2.39%) |