Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 31.16 | 31.50 | 30.18 | 30.31 | 1,565,372 | -0.49(-1.59%) |
Apr 29, 2009 | 31.35 | 31.39 | 30.50 | 30.80 | 1,238,553 | -0.38(-1.21%) |
Apr 28, 2009 | 30.83 | 31.91 | 30.48 | 31.18 | 2,534,002 | -1.22(-3.76%) |
Apr 27, 2009 | 31.97 | 33.03 | 31.92 | 32.40 | 1,009,412 | -0.30(-0.92%) |
Apr 24, 2009 | 32.04 | 33.06 | 31.47 | 32.70 | 1,330,257 | +1.06(+3.34%) |
Apr 23, 2009 | 31.54 | 31.78 | 31.02 | 31.64 | 845,778 | +0.23(+0.72%) |
Apr 22, 2009 | 30.14 | 32.36 | 29.90 | 31.41 | 1,888,231 | +0.99(+3.26%) |
Apr 21, 2009 | 29.72 | 30.64 | 29.54 | 30.42 | 1,918,458 | +0.49(+1.64%) |
Apr 20, 2009 | 30.30 | 30.43 | 29.20 | 29.93 | 1,605,606 | -0.94(-3.03%) |
Apr 17, 2009 | 30.99 | 31.56 | 30.54 | 30.87 | 1,257,058 | -0.01(-0.04%) |
Apr 16, 2009 | 31.67 | 32.06 | 30.52 | 30.88 | 1,357,118 | -0.40(-1.29%) |
Apr 15, 2009 | 31.32 | 31.67 | 30.48 | 31.28 | 1,636,285 | -0.16(-0.50%) |
Apr 14, 2009 | 33.07 | 33.60 | 31.27 | 31.44 | 1,921,662 | -2.41(-7.11%) |
Apr 13, 2009 | 32.92 | 34.07 | 32.77 | 33.85 | 927,518 | +0.37(+1.11%) |
Apr 09, 2009 | 32.68 | 33.77 | 32.63 | 33.48 | 961,435 | +1.26(+3.90%) |
Apr 08, 2009 | 32.11 | 32.29 | 31.24 | 32.22 | 1,048,295 | +0.25(+0.79%) |
Apr 07, 2009 | 32.89 | 33.03 | 31.82 | 31.97 | 1,343,818 | -1.43(-4.27%) |
Apr 06, 2009 | 34.17 | 35.55 | 32.88 | 33.39 | 1,163,808 | -0.87(-2.55%) |
Apr 03, 2009 | 34.27 | 35.17 | 33.91 | 34.27 | 1,557,354 | -0.14(-0.40%) |
Apr 02, 2009 | 33.92 | 35.13 | 33.90 | 34.41 | 2,685,081 | -2.51(-6.81%) |
Apr 01, 2009 | 34.99 | 37.14 | 34.91 | 36.92 | 1,582,524 | +1.49(+4.20%) |
Mar 31, 2009 | 35.73 | 36.15 | 35.20 | 35.43 | 983,022 | +0.01(+0.02%) |
Mar 30, 2009 | 34.88 | 35.51 | 34.32 | 35.43 | 1,251,723 | -1.60(-4.31%) |
Mar 26, 2009 | 36.72 | 37.02 | 36.20 | 37.02 | 1,180,854 | +0.92(+2.56%) |
Mar 25, 2009 | 36.05 | 37.08 | 34.99 | 36.10 | 1,363,907 | +0.23(+0.63%) |
Mar 24, 2009 | 36.26 | 36.80 | 35.85 | 35.87 | 1,271,528 | -0.87(-2.38%) |
Mar 23, 2009 | 35.90 | 36.74 | 35.60 | 36.74 | 1,742,149 | +1.97(+5.66%) |
Mar 20, 2009 | 36.45 | 36.45 | 34.44 | 34.78 | 1,781,629 | -1.30(-3.61%) |
Mar 19, 2009 | 35.34 | 36.39 | 34.75 | 36.08 | 2,111,935 | +1.13(+3.24%) |
Mar 18, 2009 | 35.28 | 36.46 | 34.26 | 34.95 | 4,117,290 | -0.23(-0.66%) |
Mar 17, 2009 | 33.77 | 35.18 | 33.20 | 35.18 | 2,232,517 | +1.98(+5.96%) |
Mar 16, 2009 | 33.96 | 34.33 | 32.76 | 33.20 | 1,933,976 | -0.38(-1.14%) |
Mar 13, 2009 | 35.20 | 35.20 | 33.00 | 33.58 | 0 | -5.18(-13.36%) |
Mar 12, 2009 | 38.53 | 38.83 | 37.34 | 38.76 | 1,079,020 | +1.13(+3.01%) |
Mar 11, 2009 | 36.97 | 37.98 | 36.95 | 37.63 | 1,639,026 | +0.55(+1.49%) |
Mar 10, 2009 | 36.84 | 37.46 | 35.92 | 37.08 | 1,295,655 | +1.21(+3.36%) |
Mar 09, 2009 | 35.83 | 36.76 | 35.43 | 35.87 | 1,230,315 | -0.44(-1.21%) |
Mar 06, 2009 | 36.15 | 36.58 | 35.36 | 36.31 | 0 | +0.10(+0.28%) |
Mar 05, 2009 | 36.66 | 37.42 | 35.07 | 36.21 | 4,001,966 | -1.52(-4.03%) |
Mar 04, 2009 | 36.42 | 38.56 | 36.42 | 37.73 | 2,729,221 | +2.52(+7.16%) |
Mar 02, 2009 | 32.23 | 36.69 | 30.47 | 35.21 | 8,067,027 | +2.39(+7.28%) |
Feb 27, 2009 | 31.77 | 34.00 | 30.73 | 32.82 | 0 | +0.28(+0.85%) |
Feb 26, 2009 | 34.05 | 34.45 | 32.53 | 32.55 | 2,012,643 | -1.24(-3.68%) |
Feb 25, 2009 | 35.29 | 35.45 | 33.14 | 33.79 | 2,083,983 | -0.82(-2.36%) |
Feb 24, 2009 | 32.75 | 34.79 | 32.06 | 34.61 | 2,319,300 | +1.78(+5.42%) |
Feb 23, 2009 | 35.39 | 35.82 | 32.70 | 32.83 | 1,604,847 | -2.48(-7.01%) |
Feb 20, 2009 | 35.61 | 35.97 | 34.41 | 35.31 | 1,168,589 | -1.03(-2.84%) |
Feb 19, 2009 | 37.86 | 38.03 | 36.14 | 36.34 | 855,344 | -0.92(-2.46%) |
Feb 18, 2009 | 37.20 | 37.98 | 36.64 | 37.25 | 1,378,736 | +0.18(+0.49%) |
Feb 17, 2009 | 36.11 | 37.71 | 33.66 | 37.07 | 2,197,760 | -0.10(-0.27%) |
Feb 13, 2009 | 39.41 | 39.42 | 37.08 | 37.17 | 1,211,701 | -1.40(-3.62%) |
Feb 12, 2009 | 37.48 | 38.62 | 36.83 | 38.57 | 1,577,309 | +0.60(+1.57%) |
Feb 11, 2009 | 36.69 | 38.80 | 36.24 | 37.97 | 2,304,978 | +1.55(+4.26%) |
Feb 10, 2009 | 38.37 | 39.03 | 35.70 | 36.42 | 3,003,231 | -3.19(-8.05%) |
Feb 09, 2009 | 40.86 | 41.01 | 39.16 | 39.60 | 1,644,863 | -0.56(-1.39%) |
Feb 06, 2009 | 39.96 | 41.00 | 39.96 | 40.16 | 1,476,969 | +0.28(+0.71%) |
Feb 05, 2009 | 38.51 | 40.64 | 38.51 | 39.88 | 1,562,334 | +0.99(+2.54%) |
Feb 04, 2009 | 39.51 | 40.42 | 38.38 | 38.89 | 1,557,717 | -0.48(-1.23%) |
Feb 03, 2009 | 39.49 | 40.43 | 38.56 | 39.38 | 1,912,624 | -0.35(-0.87%) |