Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 36.99 | 36.99 | 36.33 | 36.67 | 31,665,000 | -0.01(-0.02%) |
Apr 29, 2009 | 35.54 | 37.18 | 35.29 | 36.68 | 47,173,724 | +1.34(+3.79%) |
Apr 28, 2009 | 35.13 | 35.92 | 34.94 | 35.34 | 37,304,804 | +0.04(+0.12%) |
Apr 27, 2009 | 34.75 | 35.61 | 34.66 | 35.29 | 28,300,356 | +0.47(+1.34%) |
Apr 24, 2009 | 35.52 | 36.06 | 34.72 | 34.83 | 37,020,324 | -0.72(-2.03%) |
Apr 23, 2009 | 35.65 | 35.78 | 35.12 | 35.55 | 22,307,172 | -0.07(-0.20%) |
Apr 22, 2009 | 36.08 | 36.55 | 35.52 | 35.62 | 28,025,568 | -0.64(-1.77%) |
Apr 21, 2009 | 36.13 | 36.38 | 35.60 | 36.26 | 21,402,376 | +0.41(+1.16%) |
Apr 20, 2009 | 36.44 | 36.70 | 35.79 | 35.85 | 27,899,418 | -0.68(-1.85%) |
Apr 17, 2009 | 37.24 | 37.29 | 36.48 | 36.52 | 33,024,848 | -0.42(-1.14%) |
Apr 16, 2009 | 37.32 | 37.46 | 36.57 | 36.95 | 29,202,288 | -0.37(-0.99%) |
Apr 15, 2009 | 36.93 | 37.41 | 36.83 | 37.32 | 17,879,770 | +0.12(+0.33%) |
Apr 14, 2009 | 37.25 | 37.32 | 36.78 | 37.19 | 24,651,698 | -0.30(-0.80%) |
Apr 13, 2009 | 36.96 | 37.82 | 36.83 | 37.49 | 26,590,798 | +0.63(+1.72%) |
Apr 09, 2009 | 36.41 | 37.35 | 36.12 | 36.86 | 58,176,760 | -1.42(-3.71%) |
Apr 08, 2009 | 38.31 | 38.58 | 38.03 | 38.28 | 23,715,724 | +0.16(+0.42%) |
Apr 07, 2009 | 38.53 | 38.58 | 37.83 | 38.12 | 19,623,998 | -0.76(-1.95%) |
Apr 06, 2009 | 38.86 | 39.11 | 38.49 | 38.87 | 21,318,818 | -0.27(-0.69%) |
Apr 03, 2009 | 39.07 | 39.51 | 38.52 | 39.14 | 22,716,790 | +0.12(+0.30%) |
Apr 02, 2009 | 38.81 | 39.70 | 38.71 | 39.03 | 30,028,460 | +0.60(+1.55%) |
Apr 01, 2009 | 37.38 | 38.60 | 37.27 | 38.43 | 31,134,624 | +0.52(+1.38%) |
Mar 31, 2009 | 37.86 | 38.16 | 37.15 | 37.91 | 29,108,858 | +0.25(+0.66%) |
Mar 30, 2009 | 37.83 | 37.95 | 37.29 | 37.66 | 22,978,604 | -0.73(-1.90%) |
Mar 26, 2009 | 37.88 | 38.56 | 37.80 | 38.39 | 34,429,328 | +0.79(+2.09%) |
Mar 25, 2009 | 37.30 | 38.04 | 36.85 | 37.60 | 32,223,602 | +0.44(+1.17%) |
Mar 24, 2009 | 37.11 | 37.54 | 36.81 | 37.16 | 28,363,890 | -0.29(-0.78%) |
Mar 23, 2009 | 36.60 | 37.45 | 36.47 | 37.45 | 27,048,418 | +1.38(+3.81%) |
Mar 20, 2009 | 36.48 | 36.66 | 35.64 | 36.08 | 36,160,192 | -0.28(-0.77%) |
Mar 19, 2009 | 36.96 | 37.04 | 36.09 | 36.36 | 28,522,694 | -0.34(-0.93%) |
Mar 18, 2009 | 35.61 | 37.16 | 35.61 | 36.70 | 27,751,480 | +0.32(+0.88%) |
Mar 17, 2009 | 35.58 | 36.38 | 35.50 | 36.38 | 25,602,034 | +0.87(+2.46%) |
Mar 16, 2009 | 35.90 | 36.05 | 35.40 | 35.51 | 22,514,168 | -0.28(-0.79%) |
Mar 13, 2009 | 35.41 | 35.99 | 35.17 | 35.79 | 0 | +0.18(+0.51%) |
Mar 12, 2009 | 34.83 | 35.74 | 34.43 | 35.61 | 34,540,328 | +1.08(+3.12%) |
Mar 11, 2009 | 35.40 | 35.51 | 34.31 | 34.53 | 35,826,552 | -0.88(-2.49%) |
Mar 10, 2009 | 34.64 | 35.59 | 34.39 | 35.41 | 44,714,640 | +0.84(+2.44%) |
Mar 09, 2009 | 35.33 | 35.73 | 34.41 | 34.57 | 36,436,400 | -1.02(-2.86%) |
Mar 06, 2009 | 36.49 | 36.49 | 35.00 | 35.59 | 0 | -0.61(-1.69%) |
Mar 05, 2009 | 36.63 | 37.11 | 35.86 | 36.20 | 63,589,892 | +0.92(+2.60%) |
Mar 04, 2009 | 34.89 | 35.80 | 34.30 | 35.28 | 43,722,256 | +0.07(+0.19%) |
Mar 02, 2009 | 35.51 | 36.01 | 35.09 | 35.21 | 34,850,720 | -0.61(-1.71%) |
Feb 27, 2009 | 34.83 | 36.38 | 34.62 | 35.83 | 0 | +0.73(+2.07%) |
Feb 26, 2009 | 36.02 | 36.12 | 35.03 | 35.10 | 31,845,316 | -0.71(-1.97%) |
Feb 25, 2009 | 35.63 | 36.42 | 35.33 | 35.80 | 34,965,544 | -0.58(-1.60%) |
Feb 24, 2009 | 35.49 | 36.64 | 35.42 | 36.39 | 36,046,724 | +0.82(+2.31%) |
Feb 23, 2009 | 36.63 | 36.70 | 35.50 | 35.56 | 32,463,448 | -0.83(-2.28%) |
Feb 20, 2009 | 36.37 | 36.85 | 36.04 | 36.39 | 40,658,412 | -0.31(-0.85%) |
Feb 19, 2009 | 35.97 | 36.87 | 35.97 | 36.71 | 37,537,808 | +0.33(+0.90%) |
Feb 18, 2009 | 35.61 | 36.38 | 35.30 | 36.38 | 65,088,660 | +1.28(+3.65%) |
Feb 17, 2009 | 34.58 | 35.56 | 34.41 | 35.10 | 53,485,908 | +1.24(+3.67%) |
Feb 13, 2009 | 34.74 | 35.00 | 33.82 | 33.85 | 35,283,324 | -1.16(-3.32%) |
Feb 12, 2009 | 34.91 | 35.13 | 34.22 | 35.02 | 30,777,636 | -0.07(-0.21%) |
Feb 11, 2009 | 34.91 | 35.30 | 34.74 | 35.09 | 24,409,490 | +0.37(+1.07%) |
Feb 10, 2009 | 35.65 | 35.85 | 34.44 | 34.72 | 35,201,656 | -1.14(-3.17%) |
Feb 09, 2009 | 36.06 | 36.06 | 35.48 | 35.85 | 22,372,090 | -0.25(-0.71%) |
Feb 06, 2009 | 35.53 | 36.44 | 35.31 | 36.11 | 38,900,512 | +0.78(+2.20%) |
Feb 05, 2009 | 34.32 | 35.64 | 34.31 | 35.33 | 45,760,264 | +1.56(+4.61%) |
Feb 04, 2009 | 34.12 | 34.62 | 33.68 | 33.77 | 36,423,712 | -1.01(-2.91%) |
Feb 03, 2009 | 34.22 | 34.92 | 33.88 | 34.78 | 30,996,256 | +0.90(+2.66%) |