Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 32.85 | 33.04 | 32.26 | 32.40 | 5,658,361 | -0.01(-0.02%) |
Apr 29, 2009 | 32.03 | 32.74 | 31.93 | 32.41 | 4,979,285 | +0.75(+2.38%) |
Apr 28, 2009 | 31.36 | 32.03 | 31.31 | 31.66 | 5,260,483 | -0.06(-0.19%) |
Apr 27, 2009 | 31.66 | 32.17 | 31.59 | 31.72 | 5,722,958 | -0.33(-1.04%) |
Apr 24, 2009 | 31.78 | 32.28 | 31.63 | 32.05 | 6,381,430 | +0.55(+1.76%) |
Apr 23, 2009 | 31.36 | 31.53 | 30.91 | 31.50 | 4,954,229 | +0.22(+0.71%) |
Apr 22, 2009 | 31.11 | 31.95 | 31.04 | 31.28 | 7,212,479 | -0.10(-0.33%) |
Apr 21, 2009 | 30.55 | 31.42 | 30.49 | 31.38 | 5,099,375 | +0.58(+1.89%) |
Apr 20, 2009 | 31.57 | 31.78 | 30.77 | 30.80 | 3,984,328 | -1.36(-4.24%) |
Apr 17, 2009 | 32.05 | 32.36 | 31.78 | 32.16 | 4,731,966 | +0.21(+0.67%) |
Apr 16, 2009 | 31.67 | 32.16 | 31.25 | 31.95 | 4,337,083 | +0.54(+1.71%) |
Apr 15, 2009 | 30.88 | 31.45 | 30.79 | 31.41 | 3,938,178 | +0.33(+1.07%) |
Apr 14, 2009 | 31.36 | 31.62 | 30.98 | 31.08 | 4,317,767 | -0.59(-1.86%) |
Apr 13, 2009 | 31.34 | 31.90 | 31.17 | 31.67 | 4,161,467 | +0.04(+0.14%) |
Apr 09, 2009 | 31.19 | 31.62 | 31.04 | 31.62 | 4,160,064 | +1.23(+4.05%) |
Apr 08, 2009 | 30.14 | 30.49 | 29.98 | 30.39 | 3,057,015 | +0.42(+1.40%) |
Apr 07, 2009 | 30.27 | 30.43 | 29.96 | 29.97 | 5,404,309 | -0.78(-2.54%) |
Apr 06, 2009 | 30.76 | 30.86 | 30.32 | 30.75 | 5,607,263 | -0.30(-0.97%) |
Apr 03, 2009 | 30.69 | 31.08 | 30.43 | 31.05 | 7,309,182 | +0.38(+1.25%) |
Apr 02, 2009 | 30.50 | 31.13 | 30.41 | 30.67 | 7,352,258 | +0.89(+3.00%) |
Apr 01, 2009 | 28.85 | 29.87 | 28.73 | 29.78 | 4,400,946 | +0.58(+2.00%) |
Mar 31, 2009 | 29.23 | 29.79 | 29.02 | 29.20 | 6,088,382 | +0.26(+0.89%) |
Mar 30, 2009 | 29.34 | 29.34 | 28.61 | 28.94 | 7,301,945 | -1.63(-5.33%) |
Mar 26, 2009 | 30.18 | 30.58 | 29.87 | 30.57 | 8,494,949 | +0.75(+2.50%) |
Mar 25, 2009 | 29.77 | 30.32 | 28.94 | 29.82 | 9,344,119 | +0.10(+0.35%) |
Mar 24, 2009 | 29.98 | 30.39 | 29.72 | 29.72 | 6,861,553 | -0.60(-1.99%) |
Mar 23, 2009 | 29.44 | 30.34 | 29.39 | 30.32 | 7,719,406 | +1.97(+6.95%) |
Mar 20, 2009 | 29.08 | 29.14 | 28.26 | 28.35 | 4,618,795 | -0.61(-2.11%) |
Mar 19, 2009 | 29.71 | 29.73 | 28.89 | 28.97 | 6,390,459 | -0.30(-1.01%) |
Mar 18, 2009 | 28.51 | 29.64 | 28.23 | 29.26 | 10,363,846 | +0.61(+2.14%) |
Mar 17, 2009 | 27.82 | 28.65 | 27.58 | 28.65 | 5,577,445 | +0.88(+3.16%) |
Mar 16, 2009 | 28.25 | 28.53 | 27.73 | 27.77 | 7,870,445 | -0.15(-0.55%) |
Mar 13, 2009 | 27.89 | 28.00 | 27.39 | 27.93 | 0 | +0.29(+1.06%) |
Mar 12, 2009 | 26.55 | 27.75 | 26.30 | 27.63 | 7,426,446 | +1.09(+4.12%) |
Mar 11, 2009 | 26.72 | 26.99 | 26.29 | 26.54 | 7,781,801 | +0.10(+0.36%) |
Mar 10, 2009 | 25.39 | 26.47 | 25.35 | 26.44 | 8,104,175 | +1.59(+6.38%) |
Mar 09, 2009 | 24.84 | 25.60 | 24.75 | 24.86 | 10,810,189 | -0.30(-1.20%) |
Mar 06, 2009 | 25.37 | 25.74 | 24.53 | 25.16 | 0 | -0.02(-0.09%) |
Mar 05, 2009 | 25.64 | 25.95 | 25.13 | 25.18 | 5,385,596 | -1.05(-3.99%) |
Mar 04, 2009 | 26.08 | 26.67 | 25.80 | 26.23 | 9,285,138 | +0.34(+1.31%) |
Mar 02, 2009 | 26.58 | 26.75 | 25.78 | 25.89 | 11,603,341 | -1.26(-4.65%) |
Feb 27, 2009 | 27.17 | 27.73 | 27.04 | 27.15 | 0 | -0.52(-1.89%) |
Feb 26, 2009 | 28.50 | 28.69 | 27.66 | 27.68 | 7,492,153 | -0.52(-1.83%) |
Feb 25, 2009 | 28.27 | 28.74 | 27.72 | 28.19 | 8,534,396 | -0.22(-0.78%) |
Feb 24, 2009 | 27.59 | 28.58 | 27.40 | 28.41 | 11,568,540 | +1.00(+3.63%) |
Feb 23, 2009 | 28.71 | 28.71 | 27.34 | 27.42 | 10,248,459 | -0.97(-3.40%) |
Feb 20, 2009 | 28.13 | 28.73 | 27.77 | 28.38 | 13,528,043 | -0.34(-1.18%) |
Feb 19, 2009 | 29.29 | 29.44 | 28.61 | 28.72 | 8,292,147 | -0.31(-1.07%) |
Feb 18, 2009 | 29.37 | 29.37 | 28.75 | 29.03 | 13,324,177 | -0.10(-0.33%) |
Feb 17, 2009 | 29.46 | 29.63 | 29.11 | 29.13 | 13,924,062 | -1.31(-4.31%) |
Feb 13, 2009 | 30.69 | 30.96 | 30.42 | 30.44 | 7,321,458 | -0.31(-1.01%) |
Feb 12, 2009 | 30.20 | 30.80 | 29.77 | 30.75 | 11,996,098 | +0.08(+0.26%) |
Feb 11, 2009 | 30.67 | 30.86 | 30.24 | 30.67 | 10,676,187 | +0.18(+0.60%) |
Feb 10, 2009 | 31.66 | 31.96 | 30.29 | 30.49 | 11,694,761 | -1.46(-4.57%) |
Feb 09, 2009 | 31.94 | 32.20 | 31.67 | 31.95 | 5,215,262 | +0.01(+0.02%) |
Feb 06, 2009 | 31.12 | 32.03 | 31.05 | 31.94 | 7,053,418 | +0.89(+2.87%) |
Feb 05, 2009 | 30.35 | 31.28 | 30.13 | 31.05 | 8,344,735 | +0.49(+1.59%) |
Feb 04, 2009 | 30.88 | 31.29 | 30.46 | 30.56 | 11,160,288 | -0.16(-0.53%) |
Feb 03, 2009 | 30.47 | 30.91 | 30.15 | 30.72 | 8,403,751 | +0.43(+1.41%) |