Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 32.50 | 32.93 | 31.80 | 32.20 | 2,818,515 | +0.05(+0.16%) |
Apr 29, 2009 | 31.86 | 32.47 | 31.57 | 32.15 | 2,457,675 | +0.66(+2.09%) |
Apr 28, 2009 | 31.61 | 31.95 | 31.26 | 31.49 | 3,241,633 | -0.68(-2.12%) |
Apr 27, 2009 | 31.91 | 32.54 | 31.61 | 32.17 | 3,096,721 | +0.12(+0.39%) |
Apr 24, 2009 | 31.12 | 32.24 | 30.95 | 32.05 | 3,132,918 | +0.90(+2.88%) |
Apr 23, 2009 | 31.39 | 31.39 | 30.60 | 31.15 | 3,872,489 | -0.02(-0.05%) |
Apr 22, 2009 | 30.82 | 31.53 | 30.29 | 31.16 | 3,672,527 | +0.09(+0.29%) |
Apr 21, 2009 | 30.75 | 31.12 | 30.22 | 31.07 | 5,281,252 | -0.05(-0.16%) |
Apr 20, 2009 | 32.16 | 32.16 | 30.68 | 31.12 | 4,785,773 | -0.43(-1.37%) |
Apr 17, 2009 | 30.93 | 31.65 | 30.77 | 31.56 | 3,902,862 | +0.76(+2.46%) |
Apr 16, 2009 | 30.61 | 30.95 | 30.28 | 30.80 | 3,373,460 | +0.51(+1.67%) |
Apr 15, 2009 | 30.03 | 30.37 | 29.70 | 30.29 | 3,333,695 | +0.19(+0.64%) |
Apr 14, 2009 | 29.29 | 30.48 | 29.19 | 30.10 | 4,342,586 | +0.70(+2.38%) |
Apr 13, 2009 | 29.03 | 29.51 | 28.67 | 29.40 | 2,556,575 | +0.50(+1.73%) |
Apr 09, 2009 | 29.09 | 29.46 | 28.69 | 28.90 | 3,491,377 | +0.32(+1.14%) |
Apr 08, 2009 | 27.70 | 28.79 | 27.70 | 28.58 | 4,025,430 | +1.03(+3.74%) |
Apr 07, 2009 | 27.71 | 27.82 | 27.40 | 27.55 | 2,740,968 | -0.50(-1.78%) |
Apr 06, 2009 | 27.67 | 28.29 | 27.46 | 28.05 | 3,818,541 | +0.36(+1.29%) |
Apr 03, 2009 | 28.39 | 28.51 | 27.28 | 27.69 | 2,843,914 | -0.63(-2.23%) |
Apr 02, 2009 | 28.02 | 28.69 | 27.85 | 28.32 | 3,492,341 | +0.81(+2.93%) |
Apr 01, 2009 | 27.90 | 28.19 | 26.90 | 27.51 | 3,934,110 | -0.80(-2.82%) |
Mar 31, 2009 | 28.09 | 28.75 | 27.90 | 28.31 | 3,174,410 | +0.49(+1.76%) |
Mar 30, 2009 | 28.49 | 28.51 | 27.58 | 27.82 | 2,732,280 | -1.25(-4.29%) |
Mar 26, 2009 | 28.59 | 29.08 | 27.97 | 29.07 | 3,687,896 | +1.14(+4.08%) |
Mar 25, 2009 | 27.78 | 28.58 | 27.35 | 27.93 | 4,722,477 | +0.60(+2.19%) |
Mar 24, 2009 | 26.87 | 27.90 | 26.64 | 27.33 | 5,811,626 | +0.22(+0.83%) |
Mar 23, 2009 | 26.74 | 27.11 | 26.52 | 27.11 | 3,323,908 | +0.88(+3.36%) |
Mar 20, 2009 | 25.96 | 26.75 | 25.63 | 26.22 | 4,993,555 | -0.39(-1.47%) |
Mar 19, 2009 | 27.92 | 27.92 | 26.08 | 26.61 | 5,022,119 | -1.00(-3.60%) |
Mar 18, 2009 | 27.70 | 27.95 | 27.26 | 27.61 | 3,633,750 | -0.27(-0.97%) |
Mar 17, 2009 | 27.84 | 27.94 | 27.34 | 27.88 | 1,997,874 | +0.01(+0.03%) |
Mar 16, 2009 | 28.27 | 28.77 | 27.78 | 27.87 | 2,807,803 | -0.25(-0.89%) |
Mar 13, 2009 | 27.50 | 28.22 | 27.07 | 28.12 | 0 | +0.83(+3.05%) |
Mar 12, 2009 | 26.13 | 27.42 | 26.05 | 27.29 | 3,929,594 | +1.22(+4.69%) |
Mar 11, 2009 | 26.07 | 26.90 | 25.99 | 26.07 | 4,762,849 | -0.66(-2.46%) |
Mar 10, 2009 | 26.27 | 26.94 | 25.98 | 26.72 | 6,383,502 | +0.78(+3.01%) |
Mar 09, 2009 | 26.21 | 26.89 | 25.75 | 25.94 | 3,501,913 | -0.68(-2.56%) |
Mar 06, 2009 | 26.67 | 26.97 | 25.91 | 26.62 | 0 | -0.21(-0.77%) |
Mar 05, 2009 | 28.31 | 28.31 | 26.61 | 26.83 | 6,017,689 | -1.72(-6.03%) |
Mar 04, 2009 | 28.02 | 29.00 | 27.48 | 28.55 | 6,439,875 | +1.31(+4.79%) |
Mar 02, 2009 | 27.42 | 27.83 | 26.77 | 27.25 | 8,752,393 | -0.76(-2.70%) |
Feb 27, 2009 | 29.94 | 30.15 | 28.00 | 28.00 | 0 | -2.23(-7.37%) |
Feb 26, 2009 | 32.90 | 33.27 | 30.17 | 30.23 | 9,410,591 | -2.30(-7.06%) |
Feb 25, 2009 | 31.73 | 32.99 | 31.73 | 32.53 | 5,112,702 | -0.02(-0.08%) |
Feb 24, 2009 | 32.75 | 33.11 | 31.94 | 32.55 | 4,207,565 | -0.06(-0.18%) |
Feb 23, 2009 | 33.54 | 33.75 | 32.55 | 32.61 | 3,919,460 | -0.68(-2.05%) |
Feb 20, 2009 | 33.64 | 33.75 | 32.89 | 33.29 | 5,163,608 | -0.77(-2.27%) |
Feb 19, 2009 | 34.72 | 35.02 | 33.97 | 34.07 | 3,448,581 | -0.76(-2.17%) |
Feb 18, 2009 | 34.97 | 35.10 | 34.50 | 34.82 | 2,336,698 | +0.12(+0.36%) |
Feb 17, 2009 | 35.17 | 35.76 | 34.48 | 34.70 | 4,180,969 | -1.22(-3.40%) |
Feb 13, 2009 | 35.75 | 36.20 | 35.58 | 35.92 | 2,859,076 | +0.06(+0.16%) |
Feb 12, 2009 | 34.42 | 35.86 | 34.30 | 35.86 | 3,735,541 | +0.79(+2.25%) |
Feb 11, 2009 | 34.61 | 35.21 | 34.33 | 35.07 | 2,701,866 | +0.70(+2.03%) |
Feb 10, 2009 | 34.73 | 34.93 | 33.93 | 34.37 | 3,094,539 | -0.56(-1.60%) |
Feb 09, 2009 | 35.78 | 35.78 | 34.68 | 34.93 | 2,496,147 | -0.82(-2.28%) |
Feb 06, 2009 | 35.02 | 36.01 | 34.93 | 35.75 | 2,415,109 | +0.82(+2.33%) |
Feb 05, 2009 | 34.87 | 35.07 | 34.35 | 34.93 | 4,046,842 | -0.10(-0.28%) |
Feb 04, 2009 | 35.13 | 35.76 | 34.88 | 35.03 | 2,431,567 | +0.07(+0.19%) |
Feb 03, 2009 | 34.75 | 35.18 | 34.02 | 34.97 | 2,584,144 | +0.20(+0.57%) |