Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 29.42 | 29.61 | 28.71 | 28.85 | 5,272,975 | -0.28(-0.95%) |
Apr 29, 2009 | 29.52 | 29.57 | 28.95 | 29.12 | 3,976,272 | -0.13(-0.46%) |
Apr 28, 2009 | 28.88 | 29.55 | 28.88 | 29.26 | 3,581,163 | +0.14(+0.48%) |
Apr 27, 2009 | 29.10 | 29.27 | 28.82 | 29.12 | 5,389,362 | +0.17(+0.59%) |
Apr 24, 2009 | 29.06 | 29.12 | 28.53 | 28.95 | 4,979,685 | -0.04(-0.12%) |
Apr 23, 2009 | 29.15 | 29.28 | 28.56 | 28.98 | 5,886,662 | -0.24(-0.82%) |
Apr 22, 2009 | 29.23 | 29.58 | 28.77 | 29.22 | 5,156,611 | -0.01(-0.04%) |
Apr 21, 2009 | 29.23 | 29.78 | 29.04 | 29.24 | 3,877,311 | -0.07(-0.24%) |
Apr 20, 2009 | 29.22 | 29.79 | 29.14 | 29.31 | 5,283,334 | -0.19(-0.64%) |
Apr 17, 2009 | 29.36 | 29.68 | 29.00 | 29.49 | 5,552,756 | +0.27(+0.92%) |
Apr 16, 2009 | 28.98 | 29.32 | 28.63 | 29.22 | 3,188,277 | +0.38(+1.32%) |
Apr 15, 2009 | 28.28 | 28.91 | 28.17 | 28.84 | 3,420,365 | +0.49(+1.74%) |
Apr 14, 2009 | 28.17 | 28.55 | 28.03 | 28.35 | 4,108,887 | -0.01(-0.02%) |
Apr 13, 2009 | 28.14 | 28.50 | 27.90 | 28.36 | 4,499,590 | +0.06(+0.21%) |
Apr 09, 2009 | 28.16 | 28.49 | 27.90 | 28.30 | 4,597,442 | +0.28(+1.01%) |
Apr 08, 2009 | 28.21 | 28.36 | 27.73 | 28.02 | 5,122,539 | -0.15(-0.54%) |
Apr 07, 2009 | 28.40 | 28.72 | 28.14 | 28.17 | 4,853,126 | -0.59(-2.06%) |
Apr 06, 2009 | 28.58 | 28.93 | 28.44 | 28.76 | 4,305,546 | -0.01(-0.02%) |
Apr 03, 2009 | 28.97 | 29.08 | 28.44 | 28.77 | 4,328,007 | -0.15(-0.53%) |
Apr 02, 2009 | 28.34 | 29.19 | 27.93 | 28.92 | 6,623,023 | +1.14(+4.10%) |
Apr 01, 2009 | 26.80 | 27.86 | 26.53 | 27.78 | 5,631,863 | +0.71(+2.62%) |
Mar 31, 2009 | 27.49 | 27.49 | 26.88 | 27.07 | 6,960,509 | -0.16(-0.60%) |
Mar 30, 2009 | 27.41 | 27.69 | 27.01 | 27.23 | 3,922,584 | -0.46(-1.65%) |
Mar 26, 2009 | 27.66 | 27.73 | 27.20 | 27.69 | 4,796,666 | +0.31(+1.11%) |
Mar 25, 2009 | 27.30 | 27.65 | 26.96 | 27.39 | 6,563,293 | +0.29(+1.08%) |
Mar 24, 2009 | 27.15 | 27.73 | 27.05 | 27.09 | 6,117,988 | -0.40(-1.45%) |
Mar 23, 2009 | 26.92 | 27.49 | 26.92 | 27.49 | 8,790,821 | +0.50(+1.85%) |
Mar 20, 2009 | 27.32 | 27.59 | 26.89 | 26.99 | 5,858,670 | -0.42(-1.52%) |
Mar 19, 2009 | 27.86 | 27.92 | 27.08 | 27.41 | 4,455,714 | -0.21(-0.74%) |
Mar 18, 2009 | 27.40 | 28.09 | 27.20 | 27.62 | 4,860,591 | +0.10(+0.36%) |
Mar 17, 2009 | 27.53 | 27.73 | 27.22 | 27.52 | 4,578,583 | +0.05(+0.19%) |
Mar 16, 2009 | 27.28 | 27.94 | 27.21 | 27.46 | 4,913,564 | +0.45(+1.65%) |
Mar 13, 2009 | 26.59 | 27.18 | 26.43 | 27.02 | 0 | +0.59(+2.22%) |
Mar 12, 2009 | 25.99 | 26.48 | 25.70 | 26.43 | 5,337,659 | +0.45(+1.72%) |
Mar 11, 2009 | 26.28 | 26.47 | 25.80 | 25.98 | 5,870,796 | -0.04(-0.14%) |
Mar 10, 2009 | 25.87 | 26.15 | 25.58 | 26.02 | 5,877,894 | +0.53(+2.10%) |
Mar 09, 2009 | 25.55 | 25.82 | 25.28 | 25.48 | 4,702,018 | -0.30(-1.16%) |
Mar 06, 2009 | 26.11 | 26.41 | 25.27 | 25.78 | 0 | -0.15(-0.57%) |
Mar 05, 2009 | 26.89 | 26.89 | 25.67 | 25.93 | 6,310,916 | -1.13(-4.19%) |
Mar 04, 2009 | 27.02 | 27.41 | 26.48 | 27.06 | 5,291,801 | +0.12(+0.44%) |
Mar 02, 2009 | 27.52 | 27.57 | 26.89 | 26.95 | 5,562,195 | -0.71(-2.57%) |
Feb 27, 2009 | 27.26 | 27.90 | 27.02 | 27.66 | 0 | +0.26(+0.96%) |
Feb 26, 2009 | 28.13 | 28.16 | 27.39 | 27.39 | 5,045,008 | -0.52(-1.85%) |
Feb 25, 2009 | 28.20 | 28.40 | 27.57 | 27.91 | 5,307,118 | -0.37(-1.31%) |
Feb 24, 2009 | 27.76 | 28.40 | 27.60 | 28.28 | 6,430,898 | +0.68(+2.47%) |
Feb 23, 2009 | 28.38 | 28.42 | 27.55 | 27.60 | 4,780,314 | -0.58(-2.04%) |
Feb 20, 2009 | 28.20 | 28.56 | 27.90 | 28.17 | 0 | -0.46(-1.60%) |
Feb 19, 2009 | 28.42 | 28.86 | 28.42 | 28.63 | 4,909,719 | +0.20(+0.70%) |
Feb 18, 2009 | 28.78 | 28.94 | 28.25 | 28.43 | 4,180,430 | -0.22(-0.76%) |
Feb 17, 2009 | 28.72 | 29.33 | 28.47 | 28.65 | 5,416,045 | -0.56(-1.93%) |
Feb 13, 2009 | 29.50 | 29.92 | 29.17 | 29.21 | 4,074,538 | -0.40(-1.35%) |
Feb 12, 2009 | 29.42 | 29.61 | 28.77 | 29.61 | 4,793,779 | +0.11(+0.38%) |
Feb 11, 2009 | 29.16 | 29.56 | 29.02 | 29.50 | 4,182,866 | +0.55(+1.89%) |
Feb 10, 2009 | 29.75 | 29.96 | 28.78 | 28.95 | 5,703,707 | -0.97(-3.26%) |
Feb 09, 2009 | 30.07 | 30.32 | 29.66 | 29.93 | 4,220,063 | -0.29(-0.97%) |
Feb 06, 2009 | 30.02 | 30.53 | 29.35 | 30.22 | 7,842,599 | +0.11(+0.37%) |
Feb 05, 2009 | 29.73 | 30.27 | 28.93 | 30.11 | 6,103,215 | +0.43(+1.44%) |
Feb 04, 2009 | 30.45 | 30.45 | 29.52 | 29.68 | 4,219,662 | -0.56(-1.86%) |
Feb 03, 2009 | 29.97 | 30.37 | 29.41 | 30.25 | 6,042,529 | +0.32(+1.06%) |