Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 28.31 | 28.31 | 26.46 | 27.37 | 11,231,180 | -1.19(-4.15%) |
Apr 29, 2009 | 28.85 | 29.06 | 28.19 | 28.55 | 4,738,339 | +0.45(+1.59%) |
Apr 28, 2009 | 28.70 | 28.84 | 27.97 | 28.11 | 5,678,456 | -1.39(-4.71%) |
Apr 27, 2009 | 30.33 | 30.87 | 29.24 | 29.50 | 5,393,952 | -1.36(-4.40%) |
Apr 24, 2009 | 29.94 | 31.08 | 29.77 | 30.86 | 6,232,997 | +1.53(+5.23%) |
Apr 23, 2009 | 28.38 | 29.98 | 28.16 | 29.32 | 5,673,993 | +1.10(+3.91%) |
Apr 22, 2009 | 28.19 | 29.17 | 28.19 | 28.22 | 5,646,293 | +0.02(+0.09%) |
Apr 21, 2009 | 29.59 | 29.88 | 27.96 | 28.19 | 5,258,453 | -0.95(-3.26%) |
Apr 20, 2009 | 27.61 | 29.44 | 27.58 | 29.14 | 8,469,258 | +2.06(+7.61%) |
Apr 17, 2009 | 28.01 | 28.33 | 27.00 | 27.08 | 7,159,200 | -1.29(-4.55%) |
Apr 16, 2009 | 30.74 | 30.74 | 28.11 | 28.37 | 8,438,162 | -2.23(-7.28%) |
Apr 15, 2009 | 30.58 | 31.22 | 30.41 | 30.60 | 4,059,204 | +0.08(+0.26%) |
Apr 14, 2009 | 30.64 | 31.24 | 30.40 | 30.52 | 4,264,219 | +0.08(+0.27%) |
Apr 13, 2009 | 31.49 | 31.49 | 30.37 | 30.44 | 6,251,028 | -0.15(-0.49%) |
Apr 09, 2009 | 30.84 | 31.20 | 30.37 | 30.59 | 3,564,655 | -0.30(-0.98%) |
Apr 08, 2009 | 31.66 | 31.87 | 30.48 | 30.89 | 5,382,281 | -0.39(-1.25%) |
Apr 07, 2009 | 31.69 | 32.29 | 31.23 | 31.28 | 5,322,591 | +0.11(+0.36%) |
Apr 06, 2009 | 30.79 | 31.20 | 30.17 | 31.17 | 6,944,703 | -0.65(-2.03%) |
Apr 03, 2009 | 33.75 | 34.01 | 31.41 | 31.82 | 6,857,610 | -1.87(-5.56%) |
Apr 02, 2009 | 35.25 | 35.26 | 33.24 | 33.69 | 9,492,342 | -2.21(-6.15%) |
Apr 01, 2009 | 35.86 | 36.11 | 35.21 | 35.90 | 5,161,988 | +0.58(+1.65%) |
Mar 31, 2009 | 35.59 | 36.27 | 34.80 | 35.32 | 7,088,815 | +0.28(+0.80%) |
Mar 30, 2009 | 34.58 | 35.64 | 34.05 | 35.04 | 5,523,902 | -0.79(-2.22%) |
Mar 26, 2009 | 36.34 | 36.54 | 35.62 | 35.83 | 4,774,155 | -0.26(-0.72%) |
Mar 25, 2009 | 34.96 | 36.40 | 34.44 | 36.09 | 8,407,339 | +1.12(+3.21%) |
Mar 24, 2009 | 34.16 | 35.46 | 33.47 | 34.97 | 6,096,893 | +0.02(+0.05%) |
Mar 23, 2009 | 35.37 | 35.82 | 34.83 | 34.95 | 6,592,517 | +0.19(+0.55%) |
Mar 20, 2009 | 33.98 | 35.21 | 33.69 | 34.76 | 8,488,341 | +0.36(+1.05%) |
Mar 19, 2009 | 33.95 | 34.93 | 33.72 | 34.40 | 10,444,086 | +1.26(+3.80%) |
Mar 18, 2009 | 29.47 | 33.30 | 28.67 | 33.14 | 14,339,925 | +3.21(+10.72%) |
Mar 17, 2009 | 29.93 | 30.30 | 29.21 | 29.93 | 5,343,514 | -0.25(-0.82%) |
Mar 16, 2009 | 30.60 | 31.07 | 29.94 | 30.18 | 6,246,132 | -1.17(-3.74%) |
Mar 13, 2009 | 31.15 | 31.51 | 30.72 | 31.35 | 0 | +0.68(+2.23%) |
Mar 12, 2009 | 30.98 | 31.49 | 30.11 | 30.67 | 9,322,625 | +0.20(+0.65%) |
Mar 11, 2009 | 28.88 | 31.01 | 28.65 | 30.47 | 11,567,705 | +1.92(+6.71%) |
Mar 10, 2009 | 29.76 | 29.84 | 27.96 | 28.55 | 8,975,993 | -1.39(-4.64%) |
Mar 09, 2009 | 30.39 | 30.90 | 29.19 | 29.94 | 6,171,837 | -1.05(-3.40%) |
Mar 06, 2009 | 31.84 | 32.26 | 30.40 | 31.00 | 0 | -0.33(-1.05%) |
Mar 05, 2009 | 29.66 | 31.63 | 29.55 | 31.33 | 8,903,484 | +1.93(+6.56%) |
Mar 04, 2009 | 30.28 | 30.58 | 28.95 | 29.40 | 6,622,422 | +0.67(+2.33%) |
Mar 02, 2009 | 31.32 | 31.32 | 28.32 | 28.73 | 11,302,610 | -2.21(-7.14%) |
Feb 27, 2009 | 31.40 | 31.72 | 29.89 | 30.94 | 0 | +0.55(+1.82%) |
Feb 26, 2009 | 30.23 | 30.85 | 28.91 | 30.38 | 11,495,154 | -0.29(-0.93%) |
Feb 25, 2009 | 31.45 | 32.91 | 30.63 | 30.67 | 12,397,161 | -0.73(-2.33%) |
Feb 24, 2009 | 34.25 | 34.25 | 31.05 | 31.40 | 14,427,930 | -2.57(-7.56%) |
Feb 23, 2009 | 33.34 | 34.72 | 32.79 | 33.97 | 9,137,661 | +0.06(+0.18%) |
Feb 20, 2009 | 33.41 | 34.60 | 32.43 | 33.91 | 10,762,705 | +1.79(+5.58%) |
Feb 19, 2009 | 32.91 | 34.03 | 31.77 | 32.12 | 10,101,312 | -1.35(-4.02%) |
Feb 18, 2009 | 33.67 | 33.86 | 32.18 | 33.46 | 8,877,913 | -0.17(-0.52%) |
Feb 17, 2009 | 34.14 | 34.86 | 33.34 | 33.64 | 9,772,926 | +0.29(+0.87%) |
Feb 13, 2009 | 34.45 | 34.56 | 33.02 | 33.34 | 8,448,209 | -1.42(-4.09%) |
Feb 12, 2009 | 34.92 | 35.28 | 33.74 | 34.77 | 8,368,160 | -0.19(-0.55%) |
Feb 11, 2009 | 33.39 | 35.30 | 32.79 | 34.96 | 11,356,524 | +2.16(+6.58%) |
Feb 10, 2009 | 33.75 | 34.27 | 32.12 | 32.80 | 8,642,435 | -0.17(-0.51%) |
Feb 09, 2009 | 33.57 | 33.96 | 32.61 | 32.97 | 6,214,645 | -1.46(-4.24%) |
Feb 06, 2009 | 33.59 | 34.77 | 33.42 | 34.42 | 6,625,521 | +0.45(+1.33%) |
Feb 05, 2009 | 33.49 | 34.26 | 33.20 | 33.97 | 8,154,140 | +1.43(+4.39%) |
Feb 04, 2009 | 32.32 | 33.16 | 31.90 | 32.54 | 7,520,901 | +1.09(+3.45%) |
Feb 03, 2009 | 31.43 | 32.39 | 30.79 | 31.46 | 8,472,613 | +0.33(+1.06%) |