Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 33.16 | 33.26 | 32.55 | 32.66 | 3,333,381 | -0.10(-0.31%) |
Apr 29, 2009 | 32.29 | 33.06 | 32.25 | 32.76 | 4,073,796 | +0.80(+2.49%) |
Apr 28, 2009 | 31.64 | 32.37 | 31.59 | 31.96 | 4,301,105 | -0.04(-0.11%) |
Apr 27, 2009 | 32.00 | 32.46 | 31.86 | 32.00 | 3,882,068 | -0.42(-1.30%) |
Apr 24, 2009 | 32.12 | 32.67 | 32.00 | 32.42 | 4,170,662 | +0.58(+1.82%) |
Apr 23, 2009 | 31.66 | 31.94 | 31.22 | 31.84 | 4,090,082 | +0.35(+1.10%) |
Apr 22, 2009 | 31.52 | 32.30 | 31.44 | 31.49 | 6,226,110 | -0.36(-1.14%) |
Apr 21, 2009 | 30.79 | 31.88 | 30.67 | 31.85 | 5,674,977 | +0.86(+2.76%) |
Apr 20, 2009 | 32.14 | 32.19 | 31.00 | 31.00 | 6,081,402 | -1.80(-5.48%) |
Apr 17, 2009 | 32.58 | 33.05 | 32.33 | 32.79 | 3,791,593 | +0.28(+0.87%) |
Apr 16, 2009 | 32.32 | 32.74 | 31.76 | 32.51 | 3,682,425 | +0.40(+1.24%) |
Apr 15, 2009 | 31.28 | 32.12 | 31.21 | 32.11 | 3,051,755 | +0.72(+2.31%) |
Apr 14, 2009 | 31.98 | 32.24 | 31.39 | 31.39 | 3,820,681 | -0.95(-2.94%) |
Apr 13, 2009 | 31.71 | 32.57 | 31.64 | 32.34 | 4,081,087 | +0.14(+0.45%) |
Apr 09, 2009 | 31.57 | 32.19 | 31.40 | 32.19 | 4,175,568 | +1.70(+5.58%) |
Apr 08, 2009 | 30.50 | 30.70 | 30.19 | 30.49 | 3,116,909 | +0.22(+0.74%) |
Apr 07, 2009 | 30.55 | 30.72 | 30.27 | 30.27 | 3,700,665 | -0.78(-2.50%) |
Apr 06, 2009 | 31.02 | 31.20 | 30.64 | 31.04 | 3,176,494 | -0.30(-0.97%) |
Apr 03, 2009 | 30.95 | 31.36 | 30.65 | 31.35 | 4,423,726 | +0.42(+1.36%) |
Apr 02, 2009 | 30.94 | 31.36 | 30.75 | 30.93 | 5,368,772 | +0.88(+2.94%) |
Apr 01, 2009 | 29.05 | 30.21 | 28.94 | 30.04 | 3,972,510 | +0.51(+1.74%) |
Mar 31, 2009 | 29.40 | 29.96 | 29.17 | 29.53 | 5,458,651 | +0.41(+1.39%) |
Mar 30, 2009 | 29.63 | 29.66 | 28.81 | 29.12 | 6,180,677 | -1.84(-5.94%) |
Mar 26, 2009 | 30.63 | 30.98 | 30.22 | 30.96 | 4,318,524 | +0.68(+2.25%) |
Mar 25, 2009 | 30.23 | 30.80 | 29.35 | 30.28 | 5,500,573 | +0.48(+1.60%) |
Mar 24, 2009 | 30.26 | 30.72 | 29.80 | 29.80 | 3,814,520 | -1.09(-3.52%) |
Mar 23, 2009 | 29.86 | 30.92 | 29.82 | 30.89 | 4,471,319 | +2.22(+7.76%) |
Mar 20, 2009 | 29.43 | 29.56 | 28.55 | 28.66 | 5,185,268 | -0.99(-3.35%) |
Mar 19, 2009 | 30.44 | 30.45 | 29.27 | 29.66 | 5,107,919 | -0.32(-1.06%) |
Mar 18, 2009 | 28.95 | 30.28 | 28.60 | 29.98 | 5,387,900 | +0.96(+3.32%) |
Mar 17, 2009 | 28.16 | 29.08 | 27.83 | 29.01 | 5,215,286 | +0.88(+3.12%) |
Mar 16, 2009 | 28.60 | 29.06 | 28.05 | 28.14 | 6,283,734 | -0.01(-0.05%) |
Mar 13, 2009 | 28.22 | 28.35 | 27.61 | 28.15 | 0 | +0.17(+0.60%) |
Mar 12, 2009 | 26.56 | 28.00 | 26.37 | 27.98 | 5,200,296 | +1.45(+5.46%) |
Mar 11, 2009 | 26.85 | 27.15 | 26.27 | 26.53 | 5,450,654 | +0.01(+0.03%) |
Mar 10, 2009 | 25.30 | 26.54 | 25.30 | 26.53 | 6,874,578 | +1.75(+7.08%) |
Mar 09, 2009 | 24.53 | 25.46 | 24.53 | 24.77 | 7,155,806 | -0.16(-0.64%) |
Mar 06, 2009 | 25.25 | 25.64 | 24.29 | 24.93 | 0 | -0.04(-0.14%) |
Mar 05, 2009 | 25.56 | 25.79 | 24.89 | 24.97 | 3,919,099 | -1.17(-4.46%) |
Mar 04, 2009 | 26.08 | 26.63 | 25.69 | 26.14 | 4,900,261 | +0.13(+0.50%) |
Mar 02, 2009 | 26.77 | 26.98 | 25.97 | 26.01 | 7,122,737 | -1.54(-5.60%) |
Feb 27, 2009 | 27.58 | 28.16 | 27.46 | 27.55 | 0 | -0.70(-2.49%) |
Feb 26, 2009 | 29.08 | 29.37 | 28.24 | 28.25 | 6,722,825 | -0.41(-1.42%) |
Feb 25, 2009 | 28.77 | 29.35 | 28.14 | 28.66 | 4,976,100 | -0.28(-0.98%) |
Feb 24, 2009 | 27.88 | 29.04 | 27.70 | 28.94 | 5,774,700 | +1.20(+4.31%) |
Feb 23, 2009 | 29.03 | 29.05 | 27.62 | 27.74 | 6,534,490 | -0.83(-2.89%) |
Feb 20, 2009 | 28.40 | 28.95 | 27.82 | 28.57 | 8,796,297 | -0.49(-1.67%) |
Feb 19, 2009 | 29.74 | 29.87 | 28.97 | 29.06 | 5,659,867 | -0.38(-1.28%) |
Feb 18, 2009 | 29.87 | 29.87 | 29.13 | 29.43 | 6,800,158 | -0.14(-0.49%) |
Feb 17, 2009 | 30.00 | 30.18 | 29.58 | 29.58 | 6,891,715 | -1.52(-4.89%) |
Feb 13, 2009 | 31.45 | 31.70 | 31.08 | 31.10 | 8,599,910 | -0.44(-1.40%) |
Feb 12, 2009 | 31.12 | 31.64 | 30.50 | 31.54 | 6,982,661 | -0.10(-0.32%) |
Feb 11, 2009 | 31.52 | 31.76 | 31.09 | 31.64 | 7,290,923 | +0.38(+1.21%) |
Feb 10, 2009 | 32.82 | 33.00 | 31.07 | 31.27 | 10,601,919 | -1.88(-5.66%) |
Feb 09, 2009 | 32.97 | 33.32 | 32.74 | 33.14 | 6,993,583 | +0.17(+0.51%) |
Feb 06, 2009 | 32.06 | 33.08 | 31.99 | 32.98 | 5,619,621 | +1.03(+3.22%) |
Feb 05, 2009 | 31.34 | 32.19 | 30.99 | 31.95 | 6,444,769 | +0.38(+1.19%) |
Feb 04, 2009 | 32.03 | 32.39 | 31.43 | 31.57 | 5,292,606 | -0.26(-0.82%) |
Feb 03, 2009 | 31.86 | 32.11 | 31.42 | 31.83 | 5,357,698 | +0.20(+0.64%) |