Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 29.95 | 30.18 | 29.57 | 29.68 | 4,638,074 | -0.29(-0.96%) |
Apr 29, 2009 | 30.04 | 30.78 | 29.85 | 29.97 | 9,630,642 | -1.46(-4.66%) |
Apr 28, 2009 | 30.36 | 31.63 | 30.32 | 31.44 | 7,193,035 | +0.35(+1.13%) |
Apr 27, 2009 | 31.41 | 31.97 | 30.96 | 31.08 | 3,189,989 | -1.30(-4.02%) |
Apr 24, 2009 | 31.88 | 32.42 | 31.63 | 32.39 | 3,184,165 | +1.04(+3.31%) |
Apr 23, 2009 | 31.17 | 31.35 | 30.68 | 31.35 | 4,167,660 | +1.24(+4.11%) |
Apr 22, 2009 | 29.80 | 30.52 | 29.71 | 30.11 | 2,310,183 | +0.19(+0.62%) |
Apr 21, 2009 | 29.14 | 29.93 | 29.11 | 29.92 | 2,086,741 | +0.71(+2.43%) |
Apr 20, 2009 | 29.49 | 29.53 | 29.14 | 29.21 | 2,434,365 | -0.83(-2.75%) |
Apr 17, 2009 | 29.96 | 30.32 | 29.72 | 30.04 | 2,079,284 | -0.55(-1.81%) |
Apr 16, 2009 | 29.93 | 31.17 | 29.92 | 30.59 | 2,845,919 | +0.05(+0.15%) |
Apr 15, 2009 | 29.88 | 30.55 | 29.77 | 30.55 | 2,371,947 | +0.41(+1.34%) |
Apr 14, 2009 | 29.85 | 30.35 | 29.82 | 30.14 | 1,490,037 | -0.26(-0.87%) |
Apr 13, 2009 | 29.67 | 30.60 | 29.37 | 30.41 | 1,526,727 | +0.33(+1.09%) |
Apr 09, 2009 | 30.14 | 30.26 | 29.64 | 30.08 | 2,283,805 | +0.54(+1.82%) |
Apr 08, 2009 | 29.25 | 29.87 | 29.07 | 29.54 | 2,285,691 | +0.96(+3.35%) |
Apr 07, 2009 | 28.68 | 28.89 | 28.45 | 28.58 | 3,189,677 | -0.35(-1.21%) |
Apr 06, 2009 | 28.73 | 29.00 | 28.53 | 28.93 | 2,917,582 | -0.21(-0.72%) |
Apr 03, 2009 | 28.36 | 29.17 | 28.35 | 29.14 | 2,857,991 | +0.41(+1.41%) |
Apr 02, 2009 | 28.44 | 29.28 | 28.20 | 28.74 | 3,160,051 | +0.90(+3.22%) |
Apr 01, 2009 | 27.16 | 28.03 | 27.05 | 27.84 | 2,563,233 | +0.34(+1.25%) |
Mar 31, 2009 | 27.37 | 28.02 | 27.21 | 27.50 | 2,205,276 | +0.55(+2.02%) |
Mar 30, 2009 | 26.87 | 27.08 | 26.53 | 26.95 | 2,398,337 | -2.48(-8.42%) |
Mar 26, 2009 | 28.70 | 29.71 | 28.51 | 29.43 | 2,213,348 | +0.58(+2.00%) |
Mar 25, 2009 | 29.05 | 29.53 | 28.33 | 28.86 | 2,842,072 | +0.24(+0.84%) |
Mar 24, 2009 | 29.03 | 29.27 | 28.47 | 28.61 | 2,284,921 | -0.63(-2.16%) |
Mar 23, 2009 | 28.76 | 29.25 | 28.75 | 29.25 | 3,818,709 | +1.12(+3.99%) |
Mar 20, 2009 | 29.11 | 29.24 | 27.94 | 28.12 | 4,677,534 | -1.36(-4.62%) |
Mar 19, 2009 | 29.46 | 29.64 | 29.21 | 29.49 | 6,130,078 | +1.23(+4.36%) |
Mar 18, 2009 | 27.05 | 28.55 | 26.92 | 28.26 | 3,711,959 | +1.23(+4.56%) |
Mar 17, 2009 | 26.46 | 27.06 | 26.21 | 27.02 | 3,262,207 | +0.80(+3.06%) |
Mar 16, 2009 | 26.85 | 26.98 | 26.16 | 26.22 | 3,654,959 | +0.10(+0.39%) |
Mar 13, 2009 | 25.94 | 26.28 | 25.73 | 26.12 | 0 | -0.14(-0.53%) |
Mar 12, 2009 | 26.05 | 26.35 | 25.68 | 26.26 | 5,856,827 | -0.04(-0.15%) |
Mar 11, 2009 | 26.43 | 26.76 | 26.07 | 26.30 | 4,893,478 | +0.04(+0.15%) |
Mar 10, 2009 | 25.84 | 26.73 | 25.80 | 26.26 | 3,761,153 | +1.50(+6.04%) |
Mar 09, 2009 | 24.26 | 25.40 | 24.26 | 24.76 | 3,372,725 | -0.02(-0.09%) |
Mar 06, 2009 | 25.22 | 25.33 | 24.33 | 24.79 | 0 | -0.22(-0.87%) |
Mar 05, 2009 | 25.35 | 25.75 | 24.89 | 25.01 | 1,647,113 | -0.79(-3.08%) |
Mar 04, 2009 | 25.50 | 26.05 | 25.02 | 25.80 | 2,711,003 | +1.11(+4.48%) |
Mar 02, 2009 | 24.96 | 25.22 | 24.66 | 24.69 | 2,474,686 | -0.35(-1.40%) |
Feb 27, 2009 | 24.91 | 25.57 | 24.68 | 25.05 | 0 | -0.20(-0.80%) |
Feb 26, 2009 | 25.95 | 26.04 | 25.20 | 25.25 | 2,708,474 | -0.91(-3.49%) |
Feb 25, 2009 | 26.34 | 26.40 | 25.53 | 26.16 | 2,513,649 | -0.54(-2.01%) |
Feb 24, 2009 | 25.89 | 26.85 | 25.76 | 26.70 | 2,481,854 | +1.06(+4.13%) |
Feb 23, 2009 | 26.52 | 26.53 | 25.50 | 25.64 | 2,445,706 | -0.50(-1.91%) |
Feb 20, 2009 | 25.31 | 26.35 | 25.31 | 26.14 | 0 | -0.40(-1.50%) |
Feb 19, 2009 | 27.18 | 27.35 | 26.45 | 26.53 | 3,624,440 | -0.83(-3.02%) |
Feb 18, 2009 | 27.43 | 27.66 | 27.04 | 27.36 | 3,204,331 | -0.34(-1.21%) |
Feb 17, 2009 | 27.93 | 28.10 | 27.52 | 27.69 | 2,907,724 | -1.23(-4.26%) |
Feb 13, 2009 | 28.69 | 29.05 | 28.49 | 28.93 | 0 | +0.16(+0.57%) |
Feb 12, 2009 | 28.29 | 28.76 | 27.90 | 28.76 | 3,315,401 | -0.19(-0.65%) |
Feb 11, 2009 | 29.18 | 29.30 | 28.53 | 28.95 | 2,013,731 | +0.19(+0.68%) |
Feb 10, 2009 | 29.56 | 29.81 | 28.58 | 28.75 | 3,060,691 | -1.33(-4.43%) |
Feb 09, 2009 | 30.21 | 30.42 | 29.95 | 30.09 | 2,453,410 | +0.29(+0.97%) |
Feb 06, 2009 | 29.18 | 29.99 | 29.18 | 29.80 | 0 | +0.54(+1.84%) |
Feb 05, 2009 | 28.86 | 29.46 | 28.34 | 29.26 | 4,608,860 | +1.08(+3.84%) |
Feb 04, 2009 | 28.33 | 29.02 | 27.90 | 28.18 | 3,240,672 | -0.30(-1.04%) |
Feb 03, 2009 | 27.99 | 28.65 | 27.74 | 28.47 | 2,347,102 | +0.73(+2.64%) |