Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 33.03 | 33.13 | 32.42 | 32.53 | 3,346,669 | -0.10(-0.31%) |
Apr 29, 2009 | 32.16 | 32.92 | 32.12 | 32.63 | 4,090,036 | +0.79(+2.49%) |
Apr 28, 2009 | 31.52 | 32.25 | 31.47 | 31.83 | 4,318,251 | -0.04(-0.11%) |
Apr 27, 2009 | 31.88 | 32.33 | 31.73 | 31.87 | 3,897,544 | -0.42(-1.30%) |
Apr 24, 2009 | 31.99 | 32.54 | 31.87 | 32.29 | 4,187,288 | +0.58(+1.82%) |
Apr 23, 2009 | 31.54 | 31.81 | 31.10 | 31.71 | 4,106,387 | +0.35(+1.10%) |
Apr 22, 2009 | 31.39 | 32.17 | 31.31 | 31.37 | 6,250,930 | -0.36(-1.14%) |
Apr 21, 2009 | 30.67 | 31.76 | 30.55 | 31.73 | 5,697,600 | +0.85(+2.76%) |
Apr 20, 2009 | 32.01 | 32.07 | 30.87 | 30.87 | 6,105,646 | -1.79(-5.48%) |
Apr 17, 2009 | 32.46 | 32.92 | 32.20 | 32.66 | 3,806,708 | +0.28(+0.87%) |
Apr 16, 2009 | 32.19 | 32.61 | 31.63 | 32.38 | 3,697,105 | +0.40(+1.24%) |
Apr 15, 2009 | 31.16 | 31.99 | 31.08 | 31.99 | 3,063,921 | +0.72(+2.31%) |
Apr 14, 2009 | 31.86 | 32.12 | 31.26 | 31.26 | 3,835,912 | -0.95(-2.94%) |
Apr 13, 2009 | 31.58 | 32.44 | 31.52 | 32.21 | 4,097,356 | +0.14(+0.45%) |
Apr 09, 2009 | 31.44 | 32.07 | 31.28 | 32.07 | 4,192,214 | +1.70(+5.58%) |
Apr 08, 2009 | 30.38 | 30.58 | 30.07 | 30.37 | 3,129,335 | +0.22(+0.74%) |
Apr 07, 2009 | 30.43 | 30.60 | 30.15 | 30.15 | 3,715,417 | -0.77(-2.50%) |
Apr 06, 2009 | 30.90 | 31.08 | 30.51 | 30.92 | 3,189,157 | -0.30(-0.97%) |
Apr 03, 2009 | 30.83 | 31.24 | 30.53 | 31.22 | 4,441,361 | +0.42(+1.36%) |
Apr 02, 2009 | 30.82 | 31.24 | 30.63 | 30.80 | 5,390,175 | +0.88(+2.94%) |
Apr 01, 2009 | 28.93 | 30.09 | 28.82 | 29.92 | 3,988,346 | +0.51(+1.74%) |
Mar 31, 2009 | 29.28 | 29.84 | 29.06 | 29.41 | 5,480,412 | +0.40(+1.39%) |
Mar 30, 2009 | 29.51 | 29.55 | 28.70 | 29.01 | 6,205,316 | -1.83(-5.94%) |
Mar 26, 2009 | 30.51 | 30.86 | 30.10 | 30.84 | 4,335,739 | +0.68(+2.25%) |
Mar 25, 2009 | 30.11 | 30.68 | 29.23 | 30.16 | 5,522,501 | +0.48(+1.60%) |
Mar 24, 2009 | 30.14 | 30.60 | 29.68 | 29.68 | 3,829,727 | -1.08(-3.52%) |
Mar 23, 2009 | 29.74 | 30.80 | 29.70 | 30.77 | 4,489,143 | +2.22(+7.76%) |
Mar 20, 2009 | 29.32 | 29.44 | 28.44 | 28.55 | 5,205,939 | -0.99(-3.35%) |
Mar 19, 2009 | 30.32 | 30.33 | 29.15 | 29.54 | 5,128,282 | -0.32(-1.06%) |
Mar 18, 2009 | 28.84 | 30.16 | 28.49 | 29.86 | 5,409,379 | +0.96(+3.32%) |
Mar 17, 2009 | 28.05 | 28.96 | 27.72 | 28.90 | 5,236,076 | +0.87(+3.12%) |
Mar 16, 2009 | 28.49 | 28.94 | 27.94 | 28.02 | 6,308,783 | -0.01(-0.05%) |
Mar 13, 2009 | 28.10 | 28.24 | 27.50 | 28.04 | 0 | +0.17(+0.60%) |
Mar 12, 2009 | 26.45 | 27.89 | 26.27 | 27.87 | 5,221,027 | +1.44(+5.46%) |
Mar 11, 2009 | 26.74 | 27.04 | 26.16 | 26.43 | 5,472,382 | +0.01(+0.03%) |
Mar 10, 2009 | 25.19 | 26.44 | 25.19 | 26.42 | 6,901,983 | +1.75(+7.08%) |
Mar 09, 2009 | 24.43 | 25.36 | 24.43 | 24.68 | 7,184,332 | -0.16(-0.64%) |
Mar 06, 2009 | 25.15 | 25.54 | 24.19 | 24.83 | 0 | -0.04(-0.14%) |
Mar 05, 2009 | 25.45 | 25.69 | 24.79 | 24.87 | 3,934,722 | -1.16(-4.46%) |
Mar 04, 2009 | 25.97 | 26.52 | 25.59 | 26.03 | 4,919,796 | +0.13(+0.50%) |
Mar 02, 2009 | 26.66 | 26.88 | 25.87 | 25.90 | 7,151,131 | -1.54(-5.60%) |
Feb 27, 2009 | 27.48 | 28.05 | 27.35 | 27.44 | 0 | -0.70(-2.49%) |
Feb 26, 2009 | 28.96 | 29.26 | 28.12 | 28.14 | 6,749,625 | -0.40(-1.42%) |
Feb 25, 2009 | 28.65 | 29.23 | 28.03 | 28.54 | 4,995,937 | -0.28(-0.98%) |
Feb 24, 2009 | 27.77 | 28.93 | 27.59 | 28.82 | 5,797,720 | +1.19(+4.31%) |
Feb 23, 2009 | 28.92 | 28.93 | 27.51 | 27.63 | 6,560,539 | -0.82(-2.89%) |
Feb 20, 2009 | 28.28 | 28.84 | 27.71 | 28.46 | 8,831,363 | -0.48(-1.67%) |
Feb 19, 2009 | 29.63 | 29.75 | 28.85 | 28.94 | 5,682,430 | -0.38(-1.28%) |
Feb 18, 2009 | 29.75 | 29.75 | 29.01 | 29.32 | 6,827,266 | -0.14(-0.49%) |
Feb 17, 2009 | 29.88 | 30.06 | 29.46 | 29.46 | 6,919,189 | -1.52(-4.89%) |
Feb 13, 2009 | 31.32 | 31.57 | 30.96 | 30.98 | 8,634,194 | -0.44(-1.40%) |
Feb 12, 2009 | 31.00 | 31.51 | 30.38 | 31.42 | 7,010,497 | -0.10(-0.32%) |
Feb 11, 2009 | 31.39 | 31.63 | 30.97 | 31.52 | 7,319,988 | +0.38(+1.21%) |
Feb 10, 2009 | 32.69 | 32.87 | 30.95 | 31.14 | 10,644,184 | -1.87(-5.66%) |
Feb 09, 2009 | 32.84 | 33.18 | 32.61 | 33.01 | 7,021,463 | +0.17(+0.51%) |
Feb 06, 2009 | 31.94 | 32.95 | 31.86 | 32.84 | 5,642,023 | +1.02(+3.22%) |
Feb 05, 2009 | 31.21 | 32.07 | 30.87 | 31.82 | 6,470,461 | +0.38(+1.19%) |
Feb 04, 2009 | 31.91 | 32.26 | 31.31 | 31.44 | 5,313,704 | -0.26(-0.82%) |
Feb 03, 2009 | 31.73 | 31.98 | 31.29 | 31.70 | 5,379,056 | +0.20(+0.64%) |