Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 29.40 | 29.59 | 28.70 | 28.83 | 5,276,105 | -0.28(-0.95%) |
Apr 29, 2009 | 29.51 | 29.55 | 28.94 | 29.11 | 3,978,632 | -0.13(-0.46%) |
Apr 28, 2009 | 28.86 | 29.53 | 28.86 | 29.24 | 3,583,288 | +0.14(+0.48%) |
Apr 27, 2009 | 29.08 | 29.25 | 28.80 | 29.10 | 5,392,560 | +0.17(+0.59%) |
Apr 24, 2009 | 29.04 | 29.10 | 28.51 | 28.93 | 4,982,641 | -0.04(-0.12%) |
Apr 23, 2009 | 29.13 | 29.26 | 28.54 | 28.97 | 5,890,155 | -0.24(-0.82%) |
Apr 22, 2009 | 29.21 | 29.56 | 28.76 | 29.21 | 5,159,672 | -0.01(-0.04%) |
Apr 21, 2009 | 29.21 | 29.76 | 29.02 | 29.22 | 3,879,613 | -0.07(-0.24%) |
Apr 20, 2009 | 29.21 | 29.78 | 29.12 | 29.29 | 5,286,469 | -0.19(-0.64%) |
Apr 17, 2009 | 29.34 | 29.66 | 28.98 | 29.48 | 5,556,052 | +0.27(+0.92%) |
Apr 16, 2009 | 28.97 | 29.30 | 28.61 | 29.21 | 3,190,169 | +0.38(+1.32%) |
Apr 15, 2009 | 28.26 | 28.89 | 28.16 | 28.83 | 3,422,394 | +0.49(+1.74%) |
Apr 14, 2009 | 28.15 | 28.53 | 28.02 | 28.33 | 4,111,325 | -0.01(-0.02%) |
Apr 13, 2009 | 28.12 | 28.49 | 27.88 | 28.34 | 4,502,260 | +0.06(+0.21%) |
Apr 09, 2009 | 28.14 | 28.47 | 27.89 | 28.28 | 4,600,170 | +0.28(+1.01%) |
Apr 08, 2009 | 28.20 | 28.34 | 27.72 | 28.00 | 5,125,579 | -0.15(-0.54%) |
Apr 07, 2009 | 28.38 | 28.70 | 28.12 | 28.15 | 4,856,007 | -0.59(-2.06%) |
Apr 06, 2009 | 28.56 | 28.91 | 28.42 | 28.74 | 4,308,102 | -0.01(-0.02%) |
Apr 03, 2009 | 28.95 | 29.06 | 28.42 | 28.75 | 4,330,576 | -0.15(-0.53%) |
Apr 02, 2009 | 28.33 | 29.17 | 27.91 | 28.90 | 6,626,954 | +1.14(+4.10%) |
Apr 01, 2009 | 26.78 | 27.85 | 26.51 | 27.76 | 5,635,205 | +0.71(+2.62%) |
Mar 31, 2009 | 27.47 | 27.47 | 26.87 | 27.05 | 6,964,640 | -0.16(-0.60%) |
Mar 30, 2009 | 27.39 | 27.67 | 26.99 | 27.22 | 3,924,912 | -0.46(-1.65%) |
Mar 26, 2009 | 27.65 | 27.71 | 27.19 | 27.68 | 4,799,513 | +0.31(+1.11%) |
Mar 25, 2009 | 27.29 | 27.63 | 26.95 | 27.37 | 6,567,188 | +0.29(+1.08%) |
Mar 24, 2009 | 27.14 | 27.71 | 27.03 | 27.08 | 6,121,619 | -0.40(-1.45%) |
Mar 23, 2009 | 26.91 | 27.48 | 26.90 | 27.48 | 8,796,038 | +0.50(+1.85%) |
Mar 20, 2009 | 27.31 | 27.57 | 26.88 | 26.98 | 5,862,147 | -0.42(-1.52%) |
Mar 19, 2009 | 27.84 | 27.90 | 27.06 | 27.39 | 4,458,358 | -0.21(-0.74%) |
Mar 18, 2009 | 27.39 | 28.07 | 27.19 | 27.60 | 4,863,475 | +0.10(+0.36%) |
Mar 17, 2009 | 27.52 | 27.72 | 27.21 | 27.50 | 4,581,301 | +0.05(+0.19%) |
Mar 16, 2009 | 27.26 | 27.92 | 27.19 | 27.45 | 4,916,480 | +0.45(+1.65%) |
Mar 13, 2009 | 26.57 | 27.17 | 26.41 | 27.00 | 0 | +0.59(+2.22%) |
Mar 12, 2009 | 25.97 | 26.47 | 25.69 | 26.41 | 5,340,827 | +0.45(+1.72%) |
Mar 11, 2009 | 26.26 | 26.46 | 25.79 | 25.97 | 5,874,281 | -0.04(-0.14%) |
Mar 10, 2009 | 25.85 | 26.13 | 25.57 | 26.00 | 5,881,383 | +0.53(+2.10%) |
Mar 09, 2009 | 25.53 | 25.80 | 25.26 | 25.47 | 4,704,809 | -0.30(-1.16%) |
Mar 06, 2009 | 26.10 | 26.40 | 25.26 | 25.77 | 0 | -0.15(-0.57%) |
Mar 05, 2009 | 26.88 | 26.88 | 25.66 | 25.92 | 6,314,661 | -1.13(-4.19%) |
Mar 04, 2009 | 27.00 | 27.39 | 26.47 | 27.05 | 5,294,942 | +0.12(+0.44%) |
Mar 02, 2009 | 27.51 | 27.55 | 26.87 | 26.93 | 5,565,496 | -0.71(-2.57%) |
Feb 27, 2009 | 27.24 | 27.88 | 27.01 | 27.64 | 0 | +0.26(+0.96%) |
Feb 26, 2009 | 28.11 | 28.15 | 27.37 | 27.38 | 5,048,002 | -0.52(-1.85%) |
Feb 25, 2009 | 28.18 | 28.38 | 27.56 | 27.89 | 5,310,268 | -0.37(-1.31%) |
Feb 24, 2009 | 27.75 | 28.39 | 27.58 | 28.26 | 6,434,715 | +0.68(+2.47%) |
Feb 23, 2009 | 28.36 | 28.40 | 27.53 | 27.58 | 4,783,151 | -0.57(-2.04%) |
Feb 20, 2009 | 28.18 | 28.54 | 27.89 | 28.16 | 0 | -0.46(-1.60%) |
Feb 19, 2009 | 28.40 | 28.84 | 28.40 | 28.61 | 4,912,633 | +0.20(+0.70%) |
Feb 18, 2009 | 28.76 | 28.93 | 28.23 | 28.41 | 4,182,911 | -0.22(-0.76%) |
Feb 17, 2009 | 28.70 | 29.31 | 28.46 | 28.63 | 5,419,260 | -0.56(-1.93%) |
Feb 13, 2009 | 29.48 | 29.91 | 29.15 | 29.20 | 4,076,956 | -0.40(-1.35%) |
Feb 12, 2009 | 29.40 | 29.59 | 28.75 | 29.59 | 4,796,624 | +0.11(+0.38%) |
Feb 11, 2009 | 29.14 | 29.54 | 29.01 | 29.48 | 4,185,348 | +0.55(+1.89%) |
Feb 10, 2009 | 29.74 | 29.94 | 28.76 | 28.94 | 5,707,093 | -0.97(-3.26%) |
Feb 09, 2009 | 30.05 | 30.30 | 29.64 | 29.91 | 4,222,567 | -0.29(-0.97%) |
Feb 06, 2009 | 30.00 | 30.51 | 29.34 | 30.20 | 7,847,254 | +0.11(+0.37%) |
Feb 05, 2009 | 29.71 | 30.25 | 28.91 | 30.09 | 6,106,837 | +0.43(+1.44%) |
Feb 04, 2009 | 30.43 | 30.43 | 29.51 | 29.66 | 4,222,167 | -0.56(-1.86%) |
Feb 03, 2009 | 29.95 | 30.35 | 29.39 | 30.23 | 6,046,115 | +0.32(+1.06%) |