Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 33.37 | 34.34 | 32.66 | 32.92 | 2,761,329 | -0.70(-2.09%) |
Apr 29, 2009 | 30.90 | 34.04 | 30.73 | 33.63 | 5,220,744 | +1.18(+3.65%) |
Apr 28, 2009 | 32.77 | 33.25 | 32.36 | 32.44 | 2,420,667 | -0.39(-1.19%) |
Apr 27, 2009 | 31.88 | 33.09 | 31.55 | 32.84 | 2,777,919 | +0.93(+2.93%) |
Apr 24, 2009 | 31.53 | 32.04 | 31.36 | 31.90 | 2,331,544 | +0.53(+1.70%) |
Apr 23, 2009 | 31.91 | 32.26 | 31.02 | 31.37 | 4,093,589 | -0.36(-1.12%) |
Apr 22, 2009 | 31.25 | 32.21 | 31.21 | 31.72 | 3,280,741 | +0.19(+0.59%) |
Apr 21, 2009 | 31.85 | 31.98 | 31.20 | 31.54 | 2,924,932 | -0.26(-0.81%) |
Apr 20, 2009 | 31.84 | 32.55 | 31.66 | 31.79 | 2,633,543 | -0.50(-1.54%) |
Apr 17, 2009 | 32.60 | 32.92 | 31.81 | 32.29 | 4,617,487 | +0.01(+0.03%) |
Apr 16, 2009 | 31.86 | 32.60 | 31.86 | 32.28 | 3,583,471 | +0.52(+1.62%) |
Apr 15, 2009 | 31.61 | 32.09 | 31.20 | 31.77 | 4,676,616 | +0.04(+0.14%) |
Apr 14, 2009 | 31.04 | 31.91 | 30.62 | 31.72 | 2,819,245 | +0.39(+1.25%) |
Apr 13, 2009 | 31.16 | 31.47 | 30.82 | 31.33 | 2,188,633 | -0.05(-0.17%) |
Apr 09, 2009 | 31.61 | 31.64 | 30.46 | 31.39 | 3,631,314 | +1.00(+3.28%) |
Apr 08, 2009 | 30.42 | 30.74 | 30.04 | 30.39 | 2,897,306 | +0.25(+0.83%) |
Apr 07, 2009 | 29.94 | 30.43 | 29.48 | 30.14 | 4,435,729 | -0.15(-0.50%) |
Apr 06, 2009 | 29.98 | 30.57 | 29.93 | 30.29 | 7,649,108 | +0.13(+0.44%) |
Apr 03, 2009 | 31.58 | 31.59 | 29.72 | 30.16 | 5,535,655 | -1.35(-4.29%) |
Apr 02, 2009 | 31.35 | 31.82 | 31.21 | 31.51 | 4,251,192 | +0.62(+2.02%) |
Apr 01, 2009 | 30.47 | 31.09 | 29.98 | 30.89 | 3,897,919 | -0.29(-0.94%) |
Mar 31, 2009 | 31.90 | 31.96 | 30.71 | 31.18 | 5,487,973 | -0.96(-2.99%) |
Mar 30, 2009 | 32.41 | 32.41 | 31.50 | 32.14 | 2,875,435 | -0.46(-1.42%) |
Mar 26, 2009 | 33.04 | 33.15 | 32.17 | 32.60 | 4,110,931 | -0.13(-0.41%) |
Mar 25, 2009 | 32.60 | 33.01 | 31.87 | 32.74 | 3,259,540 | +0.46(+1.43%) |
Mar 24, 2009 | 31.90 | 32.68 | 31.90 | 32.28 | 2,432,741 | +0.03(+0.08%) |
Mar 23, 2009 | 31.58 | 32.28 | 31.58 | 32.25 | 3,130,277 | +1.08(+3.45%) |
Mar 20, 2009 | 32.12 | 32.12 | 31.11 | 31.17 | 3,414,619 | -1.06(-3.29%) |
Mar 19, 2009 | 32.04 | 32.35 | 31.81 | 32.23 | 3,636,535 | +0.23(+0.70%) |
Mar 18, 2009 | 31.73 | 32.69 | 31.36 | 32.01 | 5,214,012 | +0.27(+0.86%) |
Mar 17, 2009 | 31.83 | 32.06 | 30.90 | 31.73 | 4,449,877 | +0.38(+1.22%) |
Mar 16, 2009 | 31.90 | 32.57 | 31.23 | 31.35 | 3,479,964 | -0.60(-1.87%) |
Mar 13, 2009 | 31.47 | 32.32 | 31.03 | 31.95 | 0 | +0.67(+2.13%) |
Mar 12, 2009 | 31.46 | 32.06 | 29.71 | 31.28 | 9,983,428 | +0.34(+1.09%) |
Mar 11, 2009 | 37.19 | 37.37 | 30.64 | 30.94 | 15,534,193 | -6.36(-17.06%) |
Mar 10, 2009 | 35.24 | 37.32 | 34.40 | 37.30 | 5,760,309 | +2.71(+7.82%) |
Mar 09, 2009 | 34.64 | 34.99 | 34.13 | 34.60 | 3,605,405 | -0.44(-1.27%) |
Mar 06, 2009 | 35.49 | 36.00 | 34.22 | 35.04 | 0 | -0.08(-0.23%) |
Mar 05, 2009 | 35.35 | 35.91 | 34.85 | 35.12 | 3,898,097 | -1.05(-2.90%) |
Mar 04, 2009 | 35.79 | 36.64 | 34.72 | 36.17 | 3,661,536 | +0.87(+2.47%) |
Mar 02, 2009 | 36.00 | 36.76 | 35.28 | 35.30 | 3,741,516 | -1.20(-3.29%) |
Feb 27, 2009 | 35.74 | 37.30 | 35.74 | 36.50 | 0 | -0.11(-0.29%) |
Feb 26, 2009 | 39.27 | 39.34 | 36.28 | 36.61 | 5,731,666 | -2.28(-5.86%) |
Feb 25, 2009 | 39.86 | 40.04 | 38.73 | 38.89 | 3,380,478 | -1.09(-2.72%) |
Feb 24, 2009 | 39.02 | 40.15 | 38.80 | 39.97 | 3,514,893 | +1.17(+3.03%) |
Feb 23, 2009 | 40.50 | 40.50 | 38.74 | 38.80 | 3,194,910 | -1.25(-3.11%) |
Feb 20, 2009 | 39.47 | 40.58 | 39.07 | 40.04 | 3,662,503 | +0.10(+0.25%) |
Feb 19, 2009 | 40.02 | 40.45 | 39.85 | 39.95 | 3,327,818 | +0.27(+0.67%) |
Feb 18, 2009 | 40.10 | 40.26 | 39.18 | 39.68 | 4,085,522 | +0.08(+0.20%) |
Feb 17, 2009 | 39.72 | 40.20 | 38.28 | 39.60 | 4,015,746 | -0.78(-1.94%) |
Feb 13, 2009 | 40.21 | 41.06 | 40.15 | 40.38 | 2,631,576 | -0.37(-0.92%) |
Feb 12, 2009 | 39.71 | 40.82 | 39.54 | 40.76 | 2,607,710 | +0.25(+0.62%) |
Feb 11, 2009 | 39.95 | 40.62 | 39.85 | 40.51 | 3,098,025 | +0.68(+1.70%) |
Feb 10, 2009 | 39.83 | 41.03 | 39.59 | 39.83 | 3,871,440 | -0.27(-0.67%) |
Feb 09, 2009 | 40.68 | 40.68 | 39.66 | 40.10 | 3,359,386 | -0.55(-1.36%) |
Feb 06, 2009 | 40.09 | 41.37 | 40.09 | 40.65 | 3,839,091 | +0.52(+1.29%) |
Feb 05, 2009 | 40.04 | 41.35 | 40.04 | 40.13 | 6,030,640 | -0.32(-0.79%) |
Feb 04, 2009 | 40.19 | 41.13 | 39.86 | 40.45 | 4,229,065 | +0.47(+1.18%) |
Feb 03, 2009 | 39.99 | 40.32 | 38.98 | 39.98 | 4,776,066 | -0.07(-0.18%) |