Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 34.19 | 34.64 | 32.94 | 33.34 | 1,698,393 | -0.46(-1.36%) |
Apr 29, 2009 | 32.74 | 34.11 | 32.52 | 33.80 | 1,445,054 | +1.37(+4.24%) |
Apr 28, 2009 | 31.30 | 33.03 | 30.72 | 32.43 | 2,616,061 | +0.03(+0.11%) |
Apr 27, 2009 | 31.46 | 33.21 | 31.32 | 32.39 | 2,065,970 | +0.63(+1.97%) |
Apr 24, 2009 | 32.17 | 32.21 | 31.49 | 31.77 | 2,900,624 | -0.13(-0.41%) |
Apr 23, 2009 | 31.85 | 32.50 | 31.30 | 31.90 | 2,422,319 | +0.43(+1.35%) |
Apr 22, 2009 | 31.22 | 32.34 | 31.22 | 31.47 | 2,367,260 | +0.12(+0.39%) |
Apr 21, 2009 | 30.86 | 31.68 | 30.74 | 31.35 | 1,944,679 | +0.44(+1.43%) |
Apr 20, 2009 | 31.12 | 31.31 | 30.63 | 30.91 | 1,899,394 | -0.77(-2.44%) |
Apr 17, 2009 | 31.25 | 31.86 | 31.05 | 31.68 | 2,831,357 | +0.59(+1.90%) |
Apr 16, 2009 | 30.03 | 31.24 | 29.74 | 31.09 | 1,760,078 | +1.30(+4.38%) |
Apr 15, 2009 | 29.37 | 30.00 | 29.37 | 29.79 | 1,741,525 | +0.23(+0.76%) |
Apr 14, 2009 | 29.34 | 29.77 | 29.02 | 29.56 | 1,616,494 | -0.13(-0.44%) |
Apr 13, 2009 | 30.26 | 30.33 | 29.22 | 29.69 | 2,115,600 | -0.88(-2.87%) |
Apr 09, 2009 | 30.43 | 30.59 | 29.32 | 30.57 | 1,312,099 | +1.25(+4.27%) |
Apr 08, 2009 | 29.09 | 29.40 | 28.88 | 29.32 | 1,016,999 | +0.29(+0.99%) |
Apr 07, 2009 | 29.14 | 29.59 | 28.75 | 29.03 | 1,564,626 | -0.65(-2.20%) |
Apr 06, 2009 | 28.89 | 29.73 | 28.34 | 29.68 | 1,509,485 | +0.44(+1.52%) |
Apr 03, 2009 | 29.75 | 30.11 | 28.82 | 29.24 | 1,519,752 | -0.72(-2.41%) |
Apr 02, 2009 | 29.28 | 30.53 | 28.73 | 29.96 | 1,329,252 | +1.23(+4.27%) |
Apr 01, 2009 | 27.93 | 28.85 | 27.68 | 28.73 | 787,131 | +0.36(+1.26%) |
Mar 31, 2009 | 28.38 | 28.93 | 28.05 | 28.38 | 1,199,033 | +0.20(+0.71%) |
Mar 30, 2009 | 29.07 | 29.07 | 27.85 | 28.18 | 1,497,597 | -2.30(-7.53%) |
Mar 26, 2009 | 29.39 | 30.47 | 29.37 | 30.47 | 1,369,884 | +1.18(+4.04%) |
Mar 25, 2009 | 29.22 | 30.01 | 28.56 | 29.29 | 1,269,182 | +0.50(+1.72%) |
Mar 24, 2009 | 28.57 | 29.12 | 28.53 | 28.80 | 1,308,049 | -0.14(-0.48%) |
Mar 23, 2009 | 28.44 | 28.94 | 28.24 | 28.93 | 1,658,648 | +1.63(+5.95%) |
Mar 20, 2009 | 28.00 | 28.34 | 27.12 | 27.31 | 2,413,788 | -0.49(-1.77%) |
Mar 19, 2009 | 28.44 | 28.72 | 27.66 | 27.80 | 1,861,263 | -0.65(-2.28%) |
Mar 18, 2009 | 27.64 | 28.84 | 27.13 | 28.45 | 2,256,313 | +0.81(+2.93%) |
Mar 17, 2009 | 27.22 | 27.64 | 26.36 | 27.64 | 1,857,370 | +0.63(+2.35%) |
Mar 16, 2009 | 26.64 | 27.71 | 26.61 | 27.00 | 2,840,749 | +0.58(+2.20%) |
Mar 13, 2009 | 26.73 | 27.00 | 26.01 | 26.42 | 0 | -0.29(-1.07%) |
Mar 12, 2009 | 26.27 | 26.82 | 25.88 | 26.71 | 1,836,186 | +0.45(+1.72%) |
Mar 11, 2009 | 26.07 | 26.61 | 25.87 | 26.26 | 1,684,253 | +0.32(+1.24%) |
Mar 10, 2009 | 24.71 | 25.98 | 24.42 | 25.93 | 2,430,827 | +1.72(+7.11%) |
Mar 09, 2009 | 24.34 | 25.00 | 24.06 | 24.21 | 1,436,147 | -0.43(-1.76%) |
Mar 06, 2009 | 24.91 | 26.03 | 24.13 | 24.65 | 0 | +0.33(+1.36%) |
Mar 05, 2009 | 25.15 | 25.15 | 24.20 | 24.32 | 2,294,505 | -1.44(-5.60%) |
Mar 04, 2009 | 25.40 | 26.13 | 25.02 | 25.76 | 1,904,357 | +0.54(+2.14%) |
Mar 02, 2009 | 26.47 | 26.59 | 25.12 | 25.22 | 2,567,211 | -1.90(-7.02%) |
Feb 27, 2009 | 27.51 | 27.79 | 26.96 | 27.13 | 0 | -0.90(-3.20%) |
Feb 26, 2009 | 28.99 | 29.32 | 27.82 | 28.02 | 1,940,877 | -0.83(-2.86%) |
Feb 25, 2009 | 29.86 | 29.92 | 28.67 | 28.85 | 1,703,169 | -1.19(-3.97%) |
Feb 24, 2009 | 29.72 | 30.24 | 29.27 | 30.04 | 1,839,839 | +0.58(+1.98%) |
Feb 23, 2009 | 30.74 | 31.05 | 29.40 | 29.46 | 2,329,748 | -1.02(-3.34%) |
Feb 20, 2009 | 30.57 | 31.06 | 29.91 | 30.47 | 3,079,882 | -0.68(-2.18%) |
Feb 19, 2009 | 31.37 | 31.83 | 31.05 | 31.15 | 1,659,115 | +0.01(+0.03%) |
Feb 18, 2009 | 31.18 | 31.48 | 30.66 | 31.14 | 2,064,265 | +0.12(+0.39%) |
Feb 17, 2009 | 31.20 | 31.67 | 30.51 | 31.02 | 2,154,139 | -1.29(-3.98%) |
Feb 13, 2009 | 31.47 | 32.47 | 31.26 | 32.31 | 1,389,382 | +0.67(+2.12%) |
Feb 12, 2009 | 31.49 | 31.69 | 30.54 | 31.64 | 1,543,444 | -0.33(-1.03%) |
Feb 11, 2009 | 32.31 | 32.46 | 31.53 | 31.97 | 1,481,185 | -0.28(-0.86%) |
Feb 10, 2009 | 33.73 | 34.12 | 32.00 | 32.25 | 1,720,672 | -1.65(-4.87%) |
Feb 09, 2009 | 33.62 | 34.15 | 33.33 | 33.90 | 1,726,251 | +0.08(+0.23%) |
Feb 06, 2009 | 33.26 | 34.02 | 33.06 | 33.82 | 1,977,332 | +0.69(+2.07%) |
Feb 05, 2009 | 32.53 | 33.20 | 32.39 | 33.13 | 3,416,721 | +0.41(+1.25%) |
Feb 04, 2009 | 33.90 | 33.90 | 31.97 | 32.73 | 3,310,235 | -1.13(-3.34%) |
Feb 03, 2009 | 32.52 | 33.89 | 31.73 | 33.86 | 4,544,612 | +3.28(+10.72%) |