Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 29.17 | 29.54 | 28.56 | 29.45 | 9,369,232 | -0.34(-1.15%) |
Apr 29, 2009 | 30.07 | 30.12 | 29.28 | 29.79 | 5,582,464 | +0.50(+1.72%) |
Apr 28, 2009 | 29.65 | 30.03 | 29.12 | 29.29 | 7,358,452 | -1.21(-3.98%) |
Apr 27, 2009 | 29.90 | 30.77 | 29.61 | 30.50 | 10,650,295 | +0.29(+0.94%) |
Apr 24, 2009 | 28.75 | 30.34 | 28.58 | 30.22 | 11,094,048 | +1.87(+6.61%) |
Apr 23, 2009 | 28.12 | 28.98 | 27.74 | 28.34 | 11,036,813 | +0.26(+0.94%) |
Apr 22, 2009 | 28.36 | 28.75 | 27.93 | 28.08 | 9,312,591 | -0.37(-1.31%) |
Apr 21, 2009 | 29.21 | 29.27 | 27.81 | 28.45 | 8,161,370 | -0.13(-0.46%) |
Apr 20, 2009 | 28.38 | 29.27 | 28.18 | 28.59 | 11,293,630 | +0.67(+2.41%) |
Apr 17, 2009 | 29.13 | 29.27 | 27.47 | 27.91 | 13,406,746 | -1.21(-4.17%) |
Apr 16, 2009 | 30.62 | 30.85 | 28.96 | 29.13 | 9,896,014 | -1.83(-5.91%) |
Apr 15, 2009 | 30.64 | 31.26 | 30.39 | 30.96 | 7,369,599 | +0.33(+1.08%) |
Apr 14, 2009 | 30.80 | 31.34 | 30.60 | 30.63 | 7,817,223 | -0.17(-0.55%) |
Apr 13, 2009 | 31.26 | 31.40 | 30.37 | 30.80 | 7,161,420 | +0.22(+0.72%) |
Apr 09, 2009 | 30.74 | 31.08 | 30.37 | 30.58 | 6,180,968 | -0.09(-0.29%) |
Apr 08, 2009 | 31.70 | 31.70 | 30.15 | 30.66 | 7,598,623 | -0.53(-1.69%) |
Apr 07, 2009 | 31.72 | 31.97 | 31.03 | 31.19 | 8,786,453 | -0.13(-0.42%) |
Apr 06, 2009 | 31.22 | 31.43 | 30.05 | 31.32 | 12,225,077 | -0.80(-2.48%) |
Apr 03, 2009 | 33.80 | 34.19 | 31.63 | 32.12 | 13,331,715 | -1.72(-5.08%) |
Apr 02, 2009 | 34.05 | 34.05 | 33.05 | 33.84 | 13,762,456 | -0.85(-2.45%) |
Apr 01, 2009 | 33.09 | 34.73 | 32.62 | 34.69 | 12,444,441 | +1.93(+5.90%) |
Mar 31, 2009 | 33.58 | 33.58 | 32.35 | 32.76 | 9,860,070 | -0.40(-1.19%) |
Mar 30, 2009 | 32.80 | 34.04 | 32.49 | 33.15 | 9,763,843 | -1.17(-3.41%) |
Mar 26, 2009 | 33.73 | 34.62 | 33.44 | 34.32 | 12,627,746 | +0.76(+2.27%) |
Mar 25, 2009 | 32.13 | 33.81 | 31.79 | 33.56 | 14,470,289 | +1.45(+4.51%) |
Mar 24, 2009 | 31.90 | 32.60 | 31.03 | 32.11 | 10,787,272 | -0.58(-1.77%) |
Mar 23, 2009 | 32.61 | 33.12 | 32.29 | 32.69 | 13,561,589 | +0.35(+1.09%) |
Mar 20, 2009 | 31.11 | 32.79 | 30.99 | 32.34 | 19,155,036 | +0.94(+3.01%) |
Mar 19, 2009 | 29.95 | 31.75 | 29.71 | 31.40 | 19,938,660 | +2.02(+6.88%) |
Mar 18, 2009 | 26.35 | 29.49 | 25.95 | 29.38 | 25,638,930 | +2.58(+9.64%) |
Mar 17, 2009 | 27.02 | 27.71 | 26.42 | 26.79 | 12,389,307 | -0.63(-2.29%) |
Mar 16, 2009 | 27.88 | 28.18 | 27.33 | 27.42 | 11,294,745 | -0.78(-2.78%) |
Mar 13, 2009 | 27.82 | 28.42 | 27.44 | 28.20 | 0 | +0.72(+2.61%) |
Mar 12, 2009 | 27.16 | 27.66 | 26.87 | 27.49 | 9,878,653 | +0.66(+2.46%) |
Mar 11, 2009 | 25.86 | 27.21 | 25.19 | 26.83 | 13,044,064 | +1.19(+4.65%) |
Mar 10, 2009 | 27.26 | 27.67 | 25.18 | 25.64 | 17,738,216 | -2.02(-7.30%) |
Mar 09, 2009 | 28.27 | 28.65 | 27.18 | 27.66 | 11,582,411 | -0.81(-2.85%) |
Mar 06, 2009 | 29.84 | 30.06 | 27.83 | 28.47 | 0 | -1.13(-3.81%) |
Mar 05, 2009 | 28.60 | 29.60 | 28.35 | 29.60 | 14,125,469 | +1.21(+4.25%) |
Mar 04, 2009 | 28.64 | 29.08 | 27.78 | 28.39 | 13,517,959 | +0.52(+1.86%) |
Mar 02, 2009 | 30.31 | 30.52 | 27.53 | 27.87 | 19,335,052 | -2.60(-8.53%) |
Feb 27, 2009 | 30.33 | 31.04 | 29.74 | 30.47 | 0 | +0.82(+2.76%) |
Feb 26, 2009 | 28.84 | 30.15 | 28.56 | 29.65 | 13,062,556 | +0.36(+1.22%) |
Feb 25, 2009 | 29.33 | 31.21 | 29.18 | 29.29 | 21,739,986 | -0.15(-0.52%) |
Feb 24, 2009 | 30.94 | 31.10 | 29.02 | 29.44 | 18,080,188 | -1.58(-5.10%) |
Feb 23, 2009 | 31.30 | 32.24 | 30.98 | 31.02 | 12,130,227 | -0.98(-3.06%) |
Feb 20, 2009 | 30.87 | 32.93 | 30.52 | 32.00 | 0 | +2.15(+7.21%) |
Feb 19, 2009 | 31.12 | 31.65 | 29.74 | 29.85 | 15,750,435 | -1.44(-4.61%) |
Feb 18, 2009 | 31.10 | 31.53 | 30.21 | 31.29 | 13,347,443 | +0.07(+0.23%) |
Feb 17, 2009 | 31.53 | 31.74 | 30.85 | 31.22 | 18,888,502 | +0.79(+2.60%) |
Feb 13, 2009 | 30.87 | 31.23 | 30.20 | 30.43 | 8,032,904 | -0.86(-2.74%) |
Feb 12, 2009 | 30.82 | 31.34 | 30.39 | 31.29 | 12,900,048 | +0.29(+0.94%) |
Feb 11, 2009 | 29.20 | 31.34 | 29.02 | 30.99 | 18,828,000 | +2.20(+7.62%) |
Feb 10, 2009 | 30.08 | 30.44 | 28.48 | 28.80 | 13,003,865 | -0.74(-2.50%) |
Feb 09, 2009 | 29.60 | 30.32 | 29.17 | 29.54 | 10,221,865 | -0.86(-2.82%) |
Feb 06, 2009 | 29.37 | 30.55 | 29.27 | 30.39 | 10,811,755 | +0.45(+1.52%) |
Feb 05, 2009 | 30.18 | 30.25 | 29.43 | 29.94 | 15,999,488 | +0.67(+2.30%) |
Feb 04, 2009 | 29.22 | 29.92 | 28.74 | 29.27 | 11,888,530 | +0.82(+2.88%) |
Feb 03, 2009 | 29.13 | 29.24 | 27.93 | 28.45 | 12,354,274 | -0.37(-1.27%) |