Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 38.51 | 39.51 | 37.87 | 38.51 | 2,700,896 | +0.12(+0.32%) |
Apr 29, 2009 | 37.75 | 38.78 | 37.75 | 38.38 | 2,288,513 | +0.73(+1.94%) |
Apr 28, 2009 | 37.02 | 38.08 | 36.84 | 37.65 | 2,233,269 | +0.22(+0.58%) |
Apr 27, 2009 | 38.27 | 38.27 | 37.39 | 37.44 | 2,944,797 | -1.21(-3.13%) |
Apr 24, 2009 | 38.84 | 39.12 | 38.32 | 38.65 | 2,694,227 | +0.06(+0.15%) |
Apr 23, 2009 | 37.67 | 38.75 | 37.46 | 38.59 | 3,334,699 | +0.41(+1.06%) |
Apr 22, 2009 | 36.99 | 39.28 | 36.86 | 38.18 | 7,104,059 | +2.62(+7.37%) |
Apr 21, 2009 | 34.90 | 35.65 | 34.52 | 35.56 | 3,569,772 | +0.78(+2.25%) |
Apr 20, 2009 | 35.86 | 35.86 | 34.52 | 34.78 | 2,913,723 | -1.23(-3.42%) |
Apr 17, 2009 | 35.91 | 36.22 | 35.16 | 36.01 | 2,830,135 | +0.11(+0.30%) |
Apr 16, 2009 | 35.13 | 36.08 | 34.58 | 35.90 | 2,966,003 | +0.88(+2.50%) |
Apr 15, 2009 | 34.41 | 35.10 | 34.37 | 35.02 | 2,454,450 | +0.57(+1.66%) |
Apr 14, 2009 | 33.95 | 34.70 | 33.58 | 34.45 | 2,462,019 | +0.41(+1.19%) |
Apr 13, 2009 | 34.34 | 34.62 | 33.57 | 34.05 | 2,683,555 | -0.91(-2.59%) |
Apr 09, 2009 | 33.80 | 35.38 | 33.80 | 34.95 | 3,512,477 | +1.61(+4.82%) |
Apr 08, 2009 | 32.91 | 33.35 | 32.45 | 33.34 | 2,284,994 | +0.67(+2.06%) |
Apr 07, 2009 | 33.79 | 33.94 | 32.52 | 32.67 | 3,526,397 | -1.64(-4.77%) |
Apr 06, 2009 | 34.77 | 34.77 | 33.57 | 34.31 | 2,748,429 | -0.70(-1.99%) |
Apr 03, 2009 | 35.36 | 35.36 | 34.34 | 35.00 | 2,036,086 | +0.17(+0.48%) |
Apr 02, 2009 | 33.30 | 35.70 | 33.05 | 34.84 | 4,417,279 | +1.98(+6.04%) |
Apr 01, 2009 | 32.63 | 33.01 | 32.01 | 32.85 | 3,477,774 | -0.19(-0.57%) |
Mar 31, 2009 | 32.79 | 33.55 | 31.96 | 33.04 | 2,798,293 | +0.67(+2.08%) |
Mar 30, 2009 | 33.15 | 33.43 | 31.90 | 32.37 | 2,727,450 | -2.22(-6.41%) |
Mar 26, 2009 | 32.61 | 34.58 | 32.29 | 34.58 | 5,695,547 | +2.35(+7.31%) |
Mar 25, 2009 | 32.63 | 33.26 | 31.26 | 32.23 | 5,373,080 | -0.51(-1.55%) |
Mar 24, 2009 | 33.57 | 33.76 | 32.68 | 32.73 | 5,606,448 | -1.88(-5.42%) |
Mar 23, 2009 | 32.88 | 35.17 | 32.39 | 34.61 | 6,530,271 | +2.87(+9.04%) |
Mar 20, 2009 | 32.73 | 33.71 | 31.37 | 31.74 | 5,484,150 | -1.12(-3.39%) |
Mar 19, 2009 | 33.32 | 33.61 | 32.55 | 32.86 | 4,328,385 | -0.46(-1.39%) |
Mar 18, 2009 | 32.66 | 33.75 | 32.04 | 33.32 | 4,609,521 | +0.57(+1.75%) |
Mar 17, 2009 | 32.13 | 32.77 | 31.85 | 32.75 | 5,121,244 | +0.85(+2.68%) |
Mar 16, 2009 | 31.08 | 32.57 | 30.95 | 31.89 | 5,139,596 | +0.95(+3.07%) |
Mar 13, 2009 | 30.82 | 31.07 | 30.38 | 30.95 | 3,133,839 | +0.17(+0.54%) |
Mar 12, 2009 | 29.49 | 30.85 | 29.16 | 30.78 | 4,109,872 | +1.27(+4.32%) |
Mar 11, 2009 | 29.34 | 29.75 | 28.91 | 29.50 | 4,229,154 | +0.20(+0.67%) |
Mar 10, 2009 | 28.03 | 29.34 | 27.53 | 29.31 | 5,128,620 | +1.75(+6.33%) |
Mar 09, 2009 | 27.34 | 28.36 | 27.16 | 27.56 | 4,469,268 | -0.01(-0.03%) |
Mar 06, 2009 | 27.94 | 28.57 | 27.06 | 27.57 | 4,468,565 | -0.24(-0.86%) |
Mar 05, 2009 | 28.58 | 28.73 | 27.30 | 27.81 | 4,708,531 | -1.22(-4.22%) |
Mar 04, 2009 | 28.87 | 29.26 | 28.02 | 29.03 | 5,433,622 | +0.26(+0.91%) |
Mar 02, 2009 | 29.46 | 29.65 | 28.66 | 28.77 | 5,767,270 | -1.20(-4.01%) |
Feb 27, 2009 | 29.94 | 30.50 | 29.05 | 29.97 | 4,119,376 | +0.47(+1.60%) |
Feb 26, 2009 | 30.77 | 30.77 | 29.34 | 29.50 | 4,818,845 | -0.75(-2.49%) |
Feb 25, 2009 | 30.95 | 31.60 | 29.92 | 30.26 | 4,722,775 | -1.00(-3.20%) |
Feb 24, 2009 | 29.30 | 31.34 | 29.19 | 31.26 | 5,662,657 | +0.37(+1.20%) |
Feb 23, 2009 | 32.44 | 32.84 | 30.81 | 30.89 | 3,597,260 | -1.51(-4.65%) |
Feb 20, 2009 | 32.29 | 32.71 | 31.66 | 32.39 | 2,867,406 | -0.16(-0.49%) |
Feb 19, 2009 | 32.60 | 33.52 | 32.39 | 32.55 | 2,556,959 | -0.07(-0.22%) |
Feb 18, 2009 | 32.94 | 33.09 | 32.00 | 32.63 | 3,475,513 | -0.21(-0.64%) |
Feb 17, 2009 | 32.66 | 33.28 | 31.98 | 32.84 | 3,997,776 | -1.43(-4.16%) |
Feb 13, 2009 | 34.38 | 34.89 | 33.97 | 34.26 | 2,446,381 | -0.11(-0.32%) |
Feb 12, 2009 | 33.25 | 34.44 | 32.94 | 34.37 | 3,675,257 | +0.28(+0.81%) |
Feb 11, 2009 | 35.31 | 35.31 | 33.47 | 34.10 | 4,069,100 | -0.68(-1.96%) |
Feb 10, 2009 | 35.49 | 36.33 | 34.31 | 34.78 | 4,249,723 | -1.22(-3.40%) |
Feb 09, 2009 | 35.98 | 36.32 | 35.26 | 36.00 | 3,133,981 | -0.22(-0.60%) |
Feb 06, 2009 | 35.06 | 36.41 | 35.06 | 36.22 | 4,185,310 | +1.20(+3.41%) |
Feb 05, 2009 | 33.52 | 35.36 | 33.45 | 35.02 | 3,452,387 | +1.02(+3.00%) |
Feb 04, 2009 | 33.83 | 34.94 | 33.83 | 34.00 | 3,590,992 | -0.11(-0.32%) |
Feb 03, 2009 | 32.85 | 34.14 | 32.73 | 34.11 | 4,421,910 | +1.51(+4.64%) |