Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 32.67 | 33.07 | 31.97 | 32.29 | 4,284,458 | -0.19(-0.58%) |
Apr 29, 2009 | 32.36 | 32.61 | 32.24 | 32.47 | 5,075,725 | +0.24(+0.75%) |
Apr 28, 2009 | 32.32 | 32.90 | 31.95 | 32.23 | 3,692,324 | -0.35(-1.07%) |
Apr 27, 2009 | 32.38 | 33.18 | 32.15 | 32.58 | 3,878,199 | -0.05(-0.14%) |
Apr 24, 2009 | 32.72 | 33.12 | 32.29 | 32.63 | 3,131,869 | -0.01(-0.02%) |
Apr 23, 2009 | 32.07 | 32.67 | 31.93 | 32.63 | 3,408,035 | +0.73(+2.28%) |
Apr 22, 2009 | 31.79 | 32.69 | 31.49 | 31.91 | 3,844,817 | +0.01(+0.04%) |
Apr 21, 2009 | 31.31 | 32.02 | 31.20 | 31.89 | 5,133,209 | +0.51(+1.62%) |
Apr 20, 2009 | 31.52 | 32.01 | 31.05 | 31.39 | 3,706,338 | -0.54(-1.69%) |
Apr 17, 2009 | 31.62 | 32.22 | 31.35 | 31.93 | 5,512,450 | +0.41(+1.31%) |
Apr 16, 2009 | 30.56 | 31.62 | 30.29 | 31.51 | 2,780,143 | +1.06(+3.49%) |
Apr 15, 2009 | 30.18 | 31.59 | 30.05 | 30.45 | 2,612,734 | +0.43(+1.45%) |
Apr 14, 2009 | 29.86 | 30.25 | 29.48 | 30.02 | 2,767,820 | -0.04(-0.13%) |
Apr 13, 2009 | 29.94 | 30.34 | 29.42 | 30.06 | 2,661,728 | +0.18(+0.60%) |
Apr 09, 2009 | 30.99 | 30.99 | 29.82 | 29.88 | 5,952,172 | -0.21(-0.71%) |
Apr 08, 2009 | 30.66 | 30.87 | 29.87 | 30.09 | 5,908,742 | -0.52(-1.70%) |
Apr 07, 2009 | 31.59 | 32.21 | 30.61 | 30.61 | 6,359,669 | -1.40(-4.38%) |
Apr 06, 2009 | 29.18 | 32.06 | 29.05 | 32.01 | 8,306,820 | +2.64(+9.00%) |
Apr 03, 2009 | 30.46 | 30.76 | 29.06 | 29.37 | 6,742,802 | -1.12(-3.68%) |
Apr 02, 2009 | 30.39 | 31.07 | 30.16 | 30.49 | 4,512,876 | +0.69(+2.33%) |
Apr 01, 2009 | 28.74 | 30.02 | 28.55 | 29.80 | 4,502,067 | +0.65(+2.25%) |
Mar 31, 2009 | 29.33 | 29.84 | 28.98 | 29.14 | 4,502,702 | +0.10(+0.35%) |
Mar 30, 2009 | 29.46 | 29.74 | 28.74 | 29.04 | 4,218,906 | -1.50(-4.90%) |
Mar 26, 2009 | 29.07 | 30.56 | 28.96 | 30.54 | 5,142,845 | +1.52(+5.25%) |
Mar 25, 2009 | 28.21 | 29.18 | 28.12 | 29.02 | 8,280,109 | +0.82(+2.91%) |
Mar 24, 2009 | 27.07 | 28.67 | 27.07 | 28.19 | 6,734,436 | +0.89(+3.28%) |
Mar 23, 2009 | 26.90 | 27.30 | 26.76 | 27.30 | 6,323,117 | +1.71(+6.68%) |
Mar 20, 2009 | 25.82 | 26.30 | 25.45 | 25.59 | 5,874,786 | -0.27(-1.04%) |
Mar 19, 2009 | 26.22 | 26.24 | 25.65 | 25.86 | 3,104,013 | -0.07(-0.25%) |
Mar 18, 2009 | 25.54 | 26.24 | 24.80 | 25.92 | 4,575,872 | +0.29(+1.12%) |
Mar 17, 2009 | 25.67 | 25.67 | 24.92 | 25.64 | 4,716,851 | +0.09(+0.37%) |
Mar 16, 2009 | 24.47 | 26.14 | 24.47 | 25.54 | 5,557,737 | +1.12(+4.59%) |
Mar 13, 2009 | 24.49 | 24.63 | 23.80 | 24.42 | 0 | +0.08(+0.33%) |
Mar 12, 2009 | 23.33 | 24.41 | 23.04 | 24.34 | 3,866,492 | +1.02(+4.38%) |
Mar 11, 2009 | 24.00 | 24.15 | 23.11 | 23.32 | 4,348,883 | -0.48(-2.02%) |
Mar 10, 2009 | 23.36 | 23.88 | 22.86 | 23.80 | 5,479,802 | +0.86(+3.76%) |
Mar 09, 2009 | 23.19 | 23.77 | 22.78 | 22.94 | 4,818,388 | -0.13(-0.55%) |
Mar 06, 2009 | 23.52 | 23.90 | 22.58 | 23.07 | 0 | -0.30(-1.29%) |
Mar 05, 2009 | 23.84 | 23.86 | 23.19 | 23.37 | 5,898,038 | -0.89(-3.69%) |
Mar 04, 2009 | 23.70 | 24.59 | 23.70 | 24.26 | 6,269,748 | +0.59(+2.48%) |
Mar 02, 2009 | 24.46 | 24.67 | 23.58 | 23.67 | 7,323,729 | -1.28(-5.11%) |
Feb 27, 2009 | 25.84 | 25.84 | 24.92 | 24.95 | 0 | -1.38(-5.23%) |
Feb 26, 2009 | 27.57 | 27.57 | 26.24 | 26.32 | 5,017,645 | -1.05(-3.83%) |
Feb 25, 2009 | 28.69 | 28.69 | 27.18 | 27.37 | 7,221,059 | -1.40(-4.85%) |
Feb 24, 2009 | 28.41 | 29.21 | 28.07 | 28.77 | 5,537,371 | +0.53(+1.87%) |
Feb 23, 2009 | 29.68 | 29.72 | 28.21 | 28.24 | 4,468,350 | -1.43(-4.82%) |
Feb 20, 2009 | 30.20 | 30.57 | 29.30 | 29.67 | 0 | -0.69(-2.27%) |
Feb 19, 2009 | 30.56 | 30.98 | 30.20 | 30.36 | 4,172,469 | -0.02(-0.07%) |
Feb 18, 2009 | 30.17 | 30.84 | 30.06 | 30.38 | 3,540,560 | +0.33(+1.11%) |
Feb 17, 2009 | 30.72 | 30.85 | 29.76 | 30.04 | 4,362,175 | -1.47(-4.66%) |
Feb 13, 2009 | 30.93 | 31.90 | 30.93 | 31.51 | 3,144,378 | +0.55(+1.79%) |
Feb 12, 2009 | 30.30 | 31.10 | 29.47 | 30.96 | 5,237,744 | +0.87(+2.89%) |
Feb 11, 2009 | 29.72 | 30.51 | 29.68 | 30.09 | 3,877,413 | +0.35(+1.17%) |
Feb 10, 2009 | 30.58 | 30.99 | 29.46 | 29.74 | 4,236,106 | -1.24(-4.01%) |
Feb 09, 2009 | 31.30 | 31.31 | 30.56 | 30.99 | 4,708,808 | +0.15(+0.48%) |
Feb 06, 2009 | 31.99 | 32.55 | 30.65 | 30.84 | 6,321,641 | -1.16(-3.63%) |
Feb 05, 2009 | 31.91 | 32.36 | 31.67 | 32.00 | 4,999,981 | +0.01(+0.02%) |
Feb 04, 2009 | 31.43 | 32.55 | 31.43 | 31.99 | 3,240,790 | -0.45(-1.38%) |
Feb 03, 2009 | 31.60 | 32.85 | 31.10 | 32.44 | 5,010,718 | +1.32(+4.23%) |