Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 29.12 | 29.49 | 28.51 | 29.40 | 9,384,540 | -0.34(-1.15%) |
Apr 29, 2009 | 30.02 | 30.07 | 29.23 | 29.74 | 5,591,585 | +0.50(+1.72%) |
Apr 28, 2009 | 29.61 | 29.98 | 29.07 | 29.24 | 7,370,475 | -1.21(-3.98%) |
Apr 27, 2009 | 29.85 | 30.72 | 29.56 | 30.45 | 10,667,696 | +0.29(+0.94%) |
Apr 24, 2009 | 28.71 | 30.29 | 28.53 | 30.17 | 11,112,175 | +1.87(+6.61%) |
Apr 23, 2009 | 28.08 | 28.93 | 27.69 | 28.30 | 11,054,845 | +0.26(+0.94%) |
Apr 22, 2009 | 28.31 | 28.70 | 27.89 | 28.03 | 9,327,806 | -0.37(-1.31%) |
Apr 21, 2009 | 29.16 | 29.23 | 27.76 | 28.41 | 8,174,705 | -0.13(-0.46%) |
Apr 20, 2009 | 28.33 | 29.23 | 28.13 | 28.54 | 11,312,082 | +0.67(+2.41%) |
Apr 17, 2009 | 29.08 | 29.22 | 27.43 | 27.87 | 13,428,651 | -1.21(-4.17%) |
Apr 16, 2009 | 30.57 | 30.80 | 28.91 | 29.08 | 9,912,183 | -1.83(-5.91%) |
Apr 15, 2009 | 30.59 | 31.21 | 30.34 | 30.91 | 7,381,640 | +0.33(+1.08%) |
Apr 14, 2009 | 30.75 | 31.29 | 30.55 | 30.58 | 7,829,995 | -0.17(-0.55%) |
Apr 13, 2009 | 31.21 | 31.35 | 30.32 | 30.75 | 7,173,121 | +0.22(+0.72%) |
Apr 09, 2009 | 30.69 | 31.03 | 30.32 | 30.53 | 6,191,067 | -0.09(-0.29%) |
Apr 08, 2009 | 31.64 | 31.64 | 30.10 | 30.61 | 7,611,038 | -0.53(-1.69%) |
Apr 07, 2009 | 31.67 | 31.92 | 30.98 | 31.14 | 8,800,809 | -0.13(-0.42%) |
Apr 06, 2009 | 31.17 | 31.38 | 30.00 | 31.27 | 12,245,051 | -0.80(-2.48%) |
Apr 03, 2009 | 33.74 | 34.14 | 31.58 | 32.07 | 13,353,497 | -1.72(-5.08%) |
Apr 02, 2009 | 34.00 | 34.00 | 33.00 | 33.78 | 13,784,942 | -0.85(-2.45%) |
Apr 01, 2009 | 33.04 | 34.67 | 32.56 | 34.63 | 12,464,774 | +1.93(+5.90%) |
Mar 31, 2009 | 33.52 | 33.52 | 32.29 | 32.70 | 9,876,180 | -0.39(-1.19%) |
Mar 30, 2009 | 32.75 | 33.99 | 32.44 | 33.10 | 9,779,796 | -1.17(-3.41%) |
Mar 26, 2009 | 33.68 | 34.57 | 33.39 | 34.27 | 12,648,378 | +0.76(+2.27%) |
Mar 25, 2009 | 32.08 | 33.76 | 31.74 | 33.51 | 14,493,931 | +1.45(+4.51%) |
Mar 24, 2009 | 31.85 | 32.55 | 30.98 | 32.06 | 10,804,896 | -0.58(-1.77%) |
Mar 23, 2009 | 32.56 | 33.06 | 32.24 | 32.64 | 13,583,747 | +0.35(+1.09%) |
Mar 20, 2009 | 31.06 | 32.73 | 30.94 | 32.29 | 19,186,332 | +0.94(+3.01%) |
Mar 19, 2009 | 29.90 | 31.70 | 29.66 | 31.34 | 19,971,238 | +2.02(+6.88%) |
Mar 18, 2009 | 26.30 | 29.44 | 25.91 | 29.33 | 25,680,820 | +2.58(+9.64%) |
Mar 17, 2009 | 26.98 | 27.67 | 26.38 | 26.75 | 12,409,549 | -0.63(-2.30%) |
Mar 16, 2009 | 27.84 | 28.14 | 27.29 | 27.38 | 11,313,199 | -0.78(-2.78%) |
Mar 13, 2009 | 27.77 | 28.37 | 27.40 | 28.16 | 0 | +0.72(+2.61%) |
Mar 12, 2009 | 27.11 | 27.62 | 26.83 | 27.44 | 9,894,793 | +0.66(+2.46%) |
Mar 11, 2009 | 25.81 | 27.17 | 25.15 | 26.79 | 13,065,376 | +1.19(+4.65%) |
Mar 10, 2009 | 27.22 | 27.63 | 25.13 | 25.59 | 17,767,198 | -2.02(-7.30%) |
Mar 09, 2009 | 28.22 | 28.60 | 27.14 | 27.61 | 11,601,335 | -0.81(-2.85%) |
Mar 06, 2009 | 29.80 | 30.01 | 27.79 | 28.42 | 0 | -1.13(-3.81%) |
Mar 05, 2009 | 28.55 | 29.55 | 28.30 | 29.55 | 14,148,548 | +1.21(+4.25%) |
Mar 04, 2009 | 28.59 | 29.03 | 27.73 | 28.34 | 13,540,045 | +0.52(+1.86%) |
Mar 02, 2009 | 30.26 | 30.47 | 27.49 | 27.82 | 19,366,642 | -2.59(-8.53%) |
Feb 27, 2009 | 30.28 | 30.99 | 29.69 | 30.42 | 0 | +0.82(+2.76%) |
Feb 26, 2009 | 28.79 | 30.10 | 28.52 | 29.60 | 13,083,899 | +0.36(+1.22%) |
Feb 25, 2009 | 29.28 | 31.16 | 29.13 | 29.24 | 21,775,506 | -0.15(-0.52%) |
Feb 24, 2009 | 30.89 | 31.04 | 28.98 | 29.39 | 18,109,728 | -1.58(-5.10%) |
Feb 23, 2009 | 31.25 | 32.18 | 30.93 | 30.97 | 12,150,046 | -0.98(-3.06%) |
Feb 20, 2009 | 30.82 | 32.88 | 30.47 | 31.95 | 0 | +2.15(+7.21%) |
Feb 19, 2009 | 31.07 | 31.60 | 29.69 | 29.80 | 15,776,169 | -1.44(-4.61%) |
Feb 18, 2009 | 31.04 | 31.48 | 30.16 | 31.24 | 13,369,251 | +0.07(+0.23%) |
Feb 17, 2009 | 31.48 | 31.69 | 30.80 | 31.17 | 18,919,364 | +0.79(+2.60%) |
Feb 13, 2009 | 30.82 | 31.18 | 30.15 | 30.38 | 8,046,028 | -0.85(-2.74%) |
Feb 12, 2009 | 30.77 | 31.29 | 30.34 | 31.23 | 12,921,124 | +0.29(+0.94%) |
Feb 11, 2009 | 29.15 | 31.29 | 28.97 | 30.94 | 18,858,762 | +2.19(+7.62%) |
Feb 10, 2009 | 30.03 | 30.39 | 28.44 | 28.75 | 13,025,112 | -0.74(-2.50%) |
Feb 09, 2009 | 29.55 | 30.27 | 29.13 | 29.49 | 10,238,567 | -0.85(-2.82%) |
Feb 06, 2009 | 29.32 | 30.50 | 29.23 | 30.34 | 10,829,420 | +0.45(+1.52%) |
Feb 05, 2009 | 30.13 | 30.20 | 29.39 | 29.89 | 16,025,629 | +0.67(+2.30%) |
Feb 04, 2009 | 29.17 | 29.87 | 28.69 | 29.22 | 11,907,955 | +0.82(+2.88%) |
Feb 03, 2009 | 29.08 | 29.19 | 27.88 | 28.40 | 12,374,460 | -0.37(-1.27%) |