Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 39.66 | 40.37 | 39.09 | 39.81 | 6,631,350 | +0.27(+0.69%) |
Apr 29, 2009 | 38.41 | 39.66 | 37.88 | 39.53 | 6,178,538 | +1.96(+5.23%) |
Apr 28, 2009 | 38.01 | 38.49 | 37.14 | 37.57 | 5,128,557 | -0.84(-2.19%) |
Apr 27, 2009 | 39.12 | 39.62 | 37.42 | 38.41 | 7,763,773 | -1.52(-3.80%) |
Apr 24, 2009 | 38.20 | 40.69 | 37.70 | 39.92 | 8,907,358 | +1.88(+4.93%) |
Apr 23, 2009 | 36.15 | 38.35 | 35.96 | 38.05 | 6,546,906 | +2.04(+5.65%) |
Apr 22, 2009 | 37.77 | 38.38 | 36.01 | 36.01 | 12,051,628 | -2.85(-7.32%) |
Apr 21, 2009 | 34.94 | 38.86 | 34.32 | 38.86 | 11,009,755 | +3.56(+10.09%) |
Apr 20, 2009 | 37.84 | 38.34 | 35.13 | 35.30 | 8,212,747 | -3.30(-8.55%) |
Apr 17, 2009 | 38.10 | 39.39 | 37.38 | 38.60 | 8,656,496 | +0.14(+0.37%) |
Apr 16, 2009 | 38.34 | 40.37 | 36.55 | 38.45 | 8,388,811 | +0.46(+1.21%) |
Apr 15, 2009 | 34.34 | 38.26 | 34.11 | 38.00 | 9,123,830 | +2.90(+8.26%) |
Apr 14, 2009 | 37.44 | 37.79 | 34.85 | 35.10 | 9,536,851 | -3.27(-8.53%) |
Apr 13, 2009 | 38.04 | 39.07 | 37.06 | 38.37 | 8,199,626 | -0.35(-0.89%) |
Apr 09, 2009 | 36.30 | 38.85 | 35.77 | 38.72 | 10,482,265 | +3.71(+10.61%) |
Apr 08, 2009 | 34.26 | 35.41 | 33.95 | 35.00 | 6,752,882 | +1.11(+3.29%) |
Apr 07, 2009 | 36.15 | 36.27 | 33.80 | 33.89 | 8,155,067 | -3.19(-8.59%) |
Apr 06, 2009 | 36.25 | 37.70 | 35.80 | 37.07 | 8,105,670 | +0.10(+0.26%) |
Apr 03, 2009 | 34.39 | 37.27 | 33.57 | 36.98 | 9,057,020 | +2.22(+6.39%) |
Apr 02, 2009 | 33.13 | 35.28 | 32.66 | 34.76 | 8,592,684 | +2.16(+6.63%) |
Apr 01, 2009 | 32.02 | 33.00 | 31.74 | 32.60 | 6,673,980 | -0.30(-0.91%) |
Mar 31, 2009 | 30.99 | 32.97 | 30.99 | 32.89 | 8,507,249 | +2.09(+6.78%) |
Mar 30, 2009 | 31.24 | 31.84 | 30.59 | 30.80 | 6,600,370 | -3.37(-9.86%) |
Mar 26, 2009 | 33.70 | 34.17 | 31.49 | 34.17 | 8,346,641 | +1.40(+4.29%) |
Mar 25, 2009 | 32.52 | 33.22 | 30.36 | 32.77 | 9,113,602 | +0.37(+1.14%) |
Mar 24, 2009 | 34.49 | 35.23 | 31.87 | 32.40 | 9,165,966 | -2.84(-8.06%) |
Mar 23, 2009 | 32.43 | 35.29 | 32.39 | 35.24 | 10,672,501 | +4.55(+14.84%) |
Mar 20, 2009 | 33.16 | 33.16 | 30.68 | 30.68 | 9,237,380 | -3.03(-8.98%) |
Mar 19, 2009 | 35.45 | 35.45 | 32.83 | 33.71 | 7,882,740 | -1.22(-3.48%) |
Mar 18, 2009 | 33.52 | 35.18 | 32.54 | 34.93 | 10,147,358 | +0.93(+2.74%) |
Mar 17, 2009 | 31.26 | 34.03 | 31.08 | 33.99 | 8,748,844 | +2.55(+8.10%) |
Mar 16, 2009 | 34.18 | 34.47 | 31.32 | 31.45 | 8,176,245 | -2.35(-6.96%) |
Mar 13, 2009 | 34.33 | 34.45 | 32.37 | 33.80 | 0 | -0.77(-2.24%) |
Mar 12, 2009 | 32.44 | 34.92 | 32.34 | 34.57 | 10,816,612 | +1.88(+5.75%) |
Mar 11, 2009 | 34.49 | 34.49 | 32.08 | 32.69 | 10,126,414 | -1.49(-4.37%) |
Mar 10, 2009 | 30.86 | 34.19 | 29.96 | 34.19 | 14,498,513 | +4.24(+14.15%) |
Mar 09, 2009 | 28.24 | 30.05 | 28.08 | 29.95 | 7,865,777 | +0.88(+3.01%) |
Mar 06, 2009 | 28.71 | 29.51 | 27.00 | 29.07 | 0 | +0.46(+1.62%) |
Mar 05, 2009 | 28.08 | 29.65 | 28.08 | 28.61 | 9,572,906 | -1.13(-3.80%) |
Mar 04, 2009 | 30.69 | 30.69 | 29.23 | 29.74 | 8,641,159 | -0.21(-0.70%) |
Mar 02, 2009 | 32.00 | 32.35 | 29.64 | 29.95 | 11,912,156 | -3.08(-9.34%) |
Feb 27, 2009 | 30.63 | 34.24 | 30.40 | 33.03 | 0 | +1.62(+5.16%) |
Feb 26, 2009 | 32.88 | 33.45 | 31.26 | 31.41 | 6,880,697 | -0.76(-2.35%) |
Feb 25, 2009 | 32.86 | 33.72 | 31.23 | 32.17 | 7,172,512 | -1.07(-3.22%) |
Feb 24, 2009 | 30.94 | 33.52 | 30.65 | 33.24 | 8,578,519 | +2.66(+8.68%) |
Feb 23, 2009 | 32.62 | 33.24 | 30.36 | 30.58 | 6,747,554 | -2.20(-6.72%) |
Feb 20, 2009 | 29.83 | 32.86 | 29.50 | 32.79 | 0 | +2.09(+6.81%) |
Feb 19, 2009 | 33.23 | 33.45 | 30.37 | 30.70 | 7,832,686 | -2.13(-6.49%) |
Feb 18, 2009 | 32.79 | 33.27 | 31.54 | 32.83 | 4,766,865 | +0.68(+2.11%) |
Feb 17, 2009 | 32.76 | 33.32 | 31.89 | 32.15 | 8,131,656 | -2.10(-6.12%) |
Feb 13, 2009 | 36.59 | 36.73 | 34.16 | 34.24 | 5,725,913 | -2.62(-7.11%) |
Feb 12, 2009 | 36.23 | 37.23 | 34.53 | 36.86 | 6,639,422 | -0.07(-0.18%) |
Feb 11, 2009 | 36.08 | 37.04 | 35.22 | 36.93 | 4,900,185 | +0.98(+2.72%) |
Feb 10, 2009 | 38.54 | 39.14 | 35.72 | 35.95 | 5,948,560 | -3.19(-8.15%) |
Feb 09, 2009 | 38.64 | 39.26 | 37.81 | 39.14 | 3,239,007 | +0.44(+1.14%) |
Feb 06, 2009 | 37.30 | 39.00 | 36.73 | 38.70 | 0 | +1.95(+5.31%) |
Feb 05, 2009 | 36.67 | 38.09 | 35.33 | 36.75 | 6,649,628 | -0.51(-1.37%) |
Feb 04, 2009 | 37.51 | 38.60 | 36.88 | 37.26 | 5,166,212 | +0.08(+0.22%) |
Feb 03, 2009 | 37.69 | 37.83 | 36.14 | 37.18 | 5,788,485 | -0.67(-1.78%) |