Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 35.42 | 35.85 | 33.93 | 33.94 | 4,562,628 | -1.03(-2.95%) |
Apr 29, 2009 | 34.56 | 35.16 | 34.38 | 34.97 | 2,200,724 | +0.69(+2.01%) |
Apr 28, 2009 | 33.52 | 34.52 | 33.52 | 34.28 | 2,040,262 | +0.19(+0.56%) |
Apr 27, 2009 | 34.20 | 35.02 | 34.01 | 34.09 | 3,884,029 | -1.08(-3.07%) |
Apr 24, 2009 | 34.74 | 35.30 | 34.51 | 35.17 | 7,346,486 | +0.60(+1.74%) |
Apr 23, 2009 | 34.00 | 34.57 | 33.72 | 34.57 | 2,985,149 | +0.83(+2.46%) |
Apr 22, 2009 | 33.98 | 35.22 | 33.61 | 33.74 | 4,588,706 | -0.59(-1.72%) |
Apr 21, 2009 | 32.00 | 34.33 | 31.80 | 34.33 | 7,012,916 | +1.81(+5.57%) |
Apr 20, 2009 | 33.49 | 33.49 | 32.51 | 32.52 | 3,672,752 | -1.25(-3.70%) |
Apr 17, 2009 | 33.48 | 34.72 | 33.33 | 33.77 | 6,754,510 | +0.43(+1.29%) |
Apr 16, 2009 | 33.32 | 33.35 | 32.52 | 33.34 | 4,867,309 | +0.43(+1.31%) |
Apr 15, 2009 | 32.61 | 33.00 | 32.22 | 32.91 | 3,193,004 | -0.05(-0.15%) |
Apr 14, 2009 | 32.98 | 33.50 | 32.50 | 32.96 | 6,284,368 | +0.15(+0.46%) |
Apr 13, 2009 | 32.17 | 32.87 | 32.01 | 32.81 | 3,711,019 | +0.35(+1.08%) |
Apr 09, 2009 | 31.96 | 32.46 | 30.58 | 32.46 | 2,837,865 | +1.25(+4.01%) |
Apr 08, 2009 | 30.60 | 32.56 | 30.58 | 31.21 | 2,665,917 | +0.45(+1.46%) |
Apr 07, 2009 | 31.35 | 32.13 | 30.76 | 30.76 | 3,289,901 | -0.94(-2.97%) |
Apr 06, 2009 | 31.89 | 32.13 | 31.70 | 31.70 | 4,267,441 | -0.43(-1.34%) |
Apr 03, 2009 | 33.00 | 32.56 | 30.58 | 32.13 | 7,408,044 | -0.43(-1.32%) |
Apr 02, 2009 | 33.00 | 32.56 | 32.13 | 32.56 | 7,527,394 | +0.43(+1.34%) |
Apr 01, 2009 | 30.49 | 32.13 | 31.07 | 32.13 | 4,250,571 | +1.06(+3.41%) |
Mar 31, 2009 | 30.85 | 31.07 | 30.58 | 31.07 | 5,026,761 | +0.49(+1.60%) |
Mar 30, 2009 | 31.00 | 32.43 | 30.58 | 30.58 | 4,012,806 | -1.14(-3.59%) |
Mar 26, 2009 | 32.25 | 31.72 | 31.68 | 31.72 | 5,292,810 | +0.04(+0.13%) |
Mar 25, 2009 | 32.65 | 32.43 | 31.68 | 31.68 | 4,335,945 | -0.75(-2.31%) |
Mar 24, 2009 | 32.69 | 33.06 | 32.43 | 32.43 | 4,006,903 | -0.63(-1.91%) |
Mar 23, 2009 | 31.98 | 33.06 | 32.32 | 33.06 | 4,767,398 | +2.41(+7.86%) |
Mar 20, 2009 | 31.45 | 31.21 | 30.65 | 30.65 | 4,332,069 | -0.56(-1.79%) |
Mar 19, 2009 | 32.52 | 32.53 | 31.15 | 31.21 | 3,951,779 | -1.06(-3.28%) |
Mar 18, 2009 | 31.39 | 32.27 | 31.70 | 32.27 | 4,512,955 | +0.57(+1.80%) |
Mar 17, 2009 | 31.25 | 31.70 | 30.75 | 31.70 | 3,670,469 | +0.95(+3.09%) |
Mar 16, 2009 | 30.55 | 31.69 | 30.25 | 30.75 | 4,868,757 | +0.50(+1.65%) |
Mar 13, 2009 | 30.25 | 30.40 | 29.20 | 30.25 | 3,137,787 | +0.20(+0.67%) |
Mar 12, 2009 | 28.75 | 30.27 | 28.29 | 30.05 | 5,453,020 | +1.05(+3.62%) |
Mar 11, 2009 | 28.82 | 29.80 | 28.14 | 29.00 | 4,787,355 | +0.30(+1.05%) |
Mar 10, 2009 | 26.38 | 28.70 | 25.91 | 28.70 | 5,780,832 | +3.15(+12.33%) |
Mar 09, 2009 | 25.74 | 26.42 | 25.28 | 25.55 | 2,615,027 | -0.49(-1.88%) |
Mar 06, 2009 | 26.33 | 26.75 | 25.52 | 26.04 | 3,392,577 | -0.17(-0.65%) |
Mar 05, 2009 | 27.03 | 27.26 | 26.00 | 26.21 | 3,117,035 | -1.38(-5.00%) |
Mar 04, 2009 | 27.87 | 27.95 | 26.66 | 27.59 | 4,281,046 | +0.56(+2.07%) |
Mar 02, 2009 | 28.00 | 28.08 | 26.11 | 27.03 | 5,533,789 | -1.68(-5.85%) |
Feb 27, 2009 | 27.88 | 28.93 | 27.50 | 28.71 | 4,474,143 | -0.29(-1.00%) |
Feb 26, 2009 | 28.15 | 29.50 | 28.15 | 29.00 | 5,759,507 | +1.66(+6.07%) |
Feb 25, 2009 | 26.44 | 27.89 | 24.79 | 27.34 | 4,744,337 | +1.10(+4.19%) |
Feb 24, 2009 | 24.25 | 26.24 | 23.99 | 26.24 | 6,786,994 | +2.04(+8.43%) |
Feb 23, 2009 | 25.44 | 25.78 | 24.06 | 24.20 | 4,423,585 | -0.63(-2.54%) |
Feb 20, 2009 | 25.30 | 25.80 | 24.45 | 24.83 | 4,956,961 | -1.52(-5.77%) |
Feb 19, 2009 | 26.61 | 26.86 | 25.76 | 26.35 | 3,239,745 | +0.10(+0.38%) |
Feb 18, 2009 | 27.49 | 27.49 | 25.91 | 26.25 | 4,555,524 | -0.75(-2.78%) |
Feb 17, 2009 | 28.72 | 28.72 | 26.88 | 27.00 | 4,875,417 | -2.32(-7.91%) |
Feb 13, 2009 | 30.08 | 30.24 | 29.20 | 29.32 | 2,291,896 | -0.63(-2.10%) |
Feb 12, 2009 | 29.40 | 30.02 | 28.95 | 29.95 | 3,474,069 | +0.43(+1.46%) |
Feb 11, 2009 | 30.20 | 30.58 | 29.52 | 29.52 | 3,200,664 | -0.66(-2.19%) |
Feb 10, 2009 | 31.07 | 31.50 | 30.00 | 30.18 | 3,183,269 | -0.99(-3.18%) |
Feb 09, 2009 | 30.99 | 31.55 | 30.56 | 31.17 | 3,108,211 | +0.59(+1.93%) |
Feb 06, 2009 | 30.49 | 31.20 | 30.00 | 30.58 | 2,800,346 | +0.09(+0.30%) |
Feb 05, 2009 | 29.72 | 30.50 | 29.03 | 30.49 | 3,089,654 | +0.77(+2.59%) |
Feb 04, 2009 | 30.49 | 30.77 | 29.50 | 29.72 | 2,809,683 | -0.47(-1.56%) |
Feb 03, 2009 | 29.75 | 30.35 | 29.39 | 30.19 | 1,898,871 | +0.39(+1.31%) |