Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 32.81 | 33.22 | 32.11 | 32.43 | 4,265,567 | -0.19(-0.58%) |
Apr 29, 2009 | 32.50 | 32.76 | 32.38 | 32.62 | 5,053,345 | +0.24(+0.75%) |
Apr 28, 2009 | 32.46 | 33.05 | 32.10 | 32.38 | 3,676,044 | -0.35(-1.07%) |
Apr 27, 2009 | 32.52 | 33.33 | 32.29 | 32.73 | 3,861,100 | -0.05(-0.14%) |
Apr 24, 2009 | 32.87 | 33.27 | 32.43 | 32.77 | 3,118,060 | -0.01(-0.02%) |
Apr 23, 2009 | 32.21 | 32.81 | 32.07 | 32.78 | 3,393,009 | +0.73(+2.28%) |
Apr 22, 2009 | 31.93 | 32.84 | 31.63 | 32.05 | 3,827,865 | +0.01(+0.04%) |
Apr 21, 2009 | 31.44 | 32.16 | 31.34 | 32.03 | 5,110,576 | +0.51(+1.62%) |
Apr 20, 2009 | 31.66 | 32.15 | 31.18 | 31.52 | 3,689,995 | -0.54(-1.69%) |
Apr 17, 2009 | 31.76 | 32.36 | 31.49 | 32.07 | 5,488,145 | +0.42(+1.31%) |
Apr 16, 2009 | 30.69 | 31.76 | 30.42 | 31.65 | 2,767,884 | +1.07(+3.49%) |
Apr 15, 2009 | 30.31 | 31.73 | 30.18 | 30.59 | 2,601,214 | +0.44(+1.45%) |
Apr 14, 2009 | 30.00 | 30.38 | 29.61 | 30.15 | 2,755,616 | -0.04(-0.13%) |
Apr 13, 2009 | 30.08 | 30.48 | 29.55 | 30.19 | 2,649,991 | +0.18(+0.60%) |
Apr 09, 2009 | 31.13 | 31.13 | 29.96 | 30.01 | 5,925,927 | -0.21(-0.71%) |
Apr 08, 2009 | 30.80 | 31.01 | 30.00 | 30.22 | 5,882,689 | -0.52(-1.70%) |
Apr 07, 2009 | 31.73 | 32.35 | 30.75 | 30.75 | 6,331,628 | -1.41(-4.38%) |
Apr 06, 2009 | 29.30 | 32.20 | 29.18 | 32.16 | 8,270,193 | +2.66(+9.00%) |
Apr 03, 2009 | 30.60 | 30.89 | 29.18 | 29.50 | 6,713,072 | -1.13(-3.68%) |
Apr 02, 2009 | 30.53 | 31.21 | 30.29 | 30.63 | 4,492,977 | +0.70(+2.33%) |
Apr 01, 2009 | 28.87 | 30.16 | 28.67 | 29.93 | 4,482,216 | +0.66(+2.25%) |
Mar 31, 2009 | 29.46 | 29.97 | 29.11 | 29.27 | 4,482,848 | +0.10(+0.34%) |
Mar 30, 2009 | 29.59 | 29.87 | 28.87 | 29.17 | 4,200,304 | -1.50(-4.90%) |
Mar 26, 2009 | 29.20 | 30.69 | 29.09 | 30.67 | 5,120,169 | +1.53(+5.25%) |
Mar 25, 2009 | 28.33 | 29.31 | 28.25 | 29.14 | 8,243,600 | +0.82(+2.91%) |
Mar 24, 2009 | 27.19 | 28.80 | 27.19 | 28.32 | 6,704,742 | +0.90(+3.28%) |
Mar 23, 2009 | 27.02 | 27.42 | 26.88 | 27.42 | 6,295,237 | +1.72(+6.68%) |
Mar 20, 2009 | 25.94 | 26.41 | 25.56 | 25.70 | 5,848,883 | -0.27(-1.04%) |
Mar 19, 2009 | 26.34 | 26.35 | 25.76 | 25.97 | 3,090,327 | -0.07(-0.25%) |
Mar 18, 2009 | 25.66 | 26.36 | 24.91 | 26.04 | 4,555,696 | +0.29(+1.12%) |
Mar 17, 2009 | 25.78 | 25.78 | 25.03 | 25.75 | 4,696,054 | +0.09(+0.37%) |
Mar 16, 2009 | 24.58 | 26.25 | 24.58 | 25.66 | 5,533,232 | +1.13(+4.59%) |
Mar 13, 2009 | 24.60 | 24.74 | 23.91 | 24.53 | 0 | +0.08(+0.33%) |
Mar 12, 2009 | 23.44 | 24.52 | 23.14 | 24.45 | 3,849,444 | +1.03(+4.38%) |
Mar 11, 2009 | 24.11 | 24.26 | 23.21 | 23.42 | 4,329,708 | -0.48(-2.02%) |
Mar 10, 2009 | 23.46 | 23.99 | 22.96 | 23.91 | 5,455,640 | +0.87(+3.76%) |
Mar 09, 2009 | 23.29 | 23.88 | 22.88 | 23.04 | 4,797,143 | -0.13(-0.55%) |
Mar 06, 2009 | 23.62 | 24.01 | 22.68 | 23.17 | 0 | -0.30(-1.29%) |
Mar 05, 2009 | 23.95 | 23.97 | 23.29 | 23.47 | 5,872,032 | -0.90(-3.69%) |
Mar 04, 2009 | 23.80 | 24.70 | 23.80 | 24.37 | 6,242,103 | +0.59(+2.48%) |
Mar 02, 2009 | 24.57 | 24.78 | 23.68 | 23.78 | 7,291,437 | -1.28(-5.11%) |
Feb 27, 2009 | 25.95 | 25.95 | 25.03 | 25.06 | 0 | -1.38(-5.23%) |
Feb 26, 2009 | 27.69 | 27.69 | 26.36 | 26.44 | 4,995,521 | -1.05(-3.83%) |
Feb 25, 2009 | 28.82 | 28.82 | 27.30 | 27.49 | 7,189,219 | -1.40(-4.85%) |
Feb 24, 2009 | 28.53 | 29.34 | 28.20 | 28.90 | 5,512,956 | +0.53(+1.87%) |
Feb 23, 2009 | 29.81 | 29.85 | 28.34 | 28.37 | 4,448,648 | -1.44(-4.82%) |
Feb 20, 2009 | 30.33 | 30.71 | 29.43 | 29.80 | 0 | -0.69(-2.27%) |
Feb 19, 2009 | 30.69 | 31.12 | 30.34 | 30.49 | 4,154,071 | -0.02(-0.07%) |
Feb 18, 2009 | 30.30 | 30.98 | 30.19 | 30.51 | 3,524,949 | +0.34(+1.11%) |
Feb 17, 2009 | 30.85 | 30.99 | 29.89 | 30.18 | 4,342,941 | -1.48(-4.66%) |
Feb 13, 2009 | 31.07 | 32.04 | 31.07 | 31.65 | 3,130,513 | +0.56(+1.79%) |
Feb 12, 2009 | 30.43 | 31.24 | 29.60 | 31.10 | 5,214,650 | +0.87(+2.89%) |
Feb 11, 2009 | 29.85 | 30.65 | 29.81 | 30.22 | 3,860,317 | +0.35(+1.17%) |
Feb 10, 2009 | 30.72 | 31.12 | 29.59 | 29.87 | 4,217,428 | -1.25(-4.01%) |
Feb 09, 2009 | 31.44 | 31.45 | 30.70 | 31.12 | 4,688,046 | +0.15(+0.48%) |
Feb 06, 2009 | 32.14 | 32.70 | 30.79 | 30.97 | 6,293,767 | -1.17(-3.63%) |
Feb 05, 2009 | 32.05 | 32.50 | 31.81 | 32.14 | 4,977,935 | +0.01(+0.02%) |
Feb 04, 2009 | 31.57 | 32.69 | 31.57 | 32.14 | 3,226,501 | -0.45(-1.38%) |
Feb 03, 2009 | 31.74 | 32.99 | 31.24 | 32.58 | 4,988,624 | +1.32(+4.23%) |