Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 37.74 | 37.96 | 37.09 | 37.23 | 7,546,454 | +0.01(+0.02%) |
Apr 29, 2009 | 36.83 | 37.64 | 36.75 | 37.22 | 7,586,043 | +0.75(+2.05%) |
Apr 28, 2009 | 36.17 | 36.86 | 36.10 | 36.47 | 7,224,317 | -0.11(-0.30%) |
Apr 27, 2009 | 36.49 | 37.05 | 36.41 | 36.58 | 9,108,018 | -0.30(-0.82%) |
Apr 24, 2009 | 36.58 | 37.16 | 36.44 | 36.88 | 8,178,855 | +0.59(+1.63%) |
Apr 23, 2009 | 36.09 | 36.33 | 35.60 | 36.29 | 7,821,840 | +0.33(+0.91%) |
Apr 22, 2009 | 35.82 | 36.76 | 35.76 | 35.96 | 8,224,147 | -0.19(-0.54%) |
Apr 21, 2009 | 35.19 | 36.20 | 35.19 | 36.16 | 8,152,287 | +0.66(+1.86%) |
Apr 20, 2009 | 36.38 | 36.43 | 35.44 | 35.50 | 8,338,028 | -1.57(-4.24%) |
Apr 17, 2009 | 36.92 | 37.28 | 36.63 | 37.07 | 6,726,990 | +0.26(+0.72%) |
Apr 16, 2009 | 36.52 | 37.07 | 36.06 | 36.81 | 7,036,595 | +0.57(+1.57%) |
Apr 15, 2009 | 35.64 | 36.28 | 35.53 | 36.24 | 6,915,762 | +0.37(+1.02%) |
Apr 14, 2009 | 36.12 | 36.47 | 35.75 | 35.87 | 6,538,040 | -0.59(-1.62%) |
Apr 13, 2009 | 36.08 | 36.77 | 35.94 | 36.46 | 6,515,518 | -0.04(-0.11%) |
Apr 09, 2009 | 35.96 | 36.50 | 35.83 | 36.50 | 7,665,610 | +1.46(+4.18%) |
Apr 08, 2009 | 34.85 | 35.20 | 34.64 | 35.04 | 6,044,168 | +0.39(+1.12%) |
Apr 07, 2009 | 34.94 | 35.12 | 34.63 | 34.65 | 6,483,772 | -0.86(-2.41%) |
Apr 06, 2009 | 35.40 | 35.61 | 34.99 | 35.50 | 4,480,763 | -0.35(-0.98%) |
Apr 03, 2009 | 35.43 | 35.86 | 35.12 | 35.86 | 6,265,277 | +0.47(+1.32%) |
Apr 02, 2009 | 35.29 | 35.90 | 35.13 | 35.39 | 12,176,219 | +0.97(+2.80%) |
Apr 01, 2009 | 33.32 | 34.53 | 33.22 | 34.42 | 7,976,720 | +0.75(+2.22%) |
Mar 31, 2009 | 33.79 | 34.38 | 33.55 | 33.68 | 7,830,157 | +0.21(+0.63%) |
Mar 30, 2009 | 33.82 | 33.86 | 33.10 | 33.46 | 8,833,225 | -1.81(-5.12%) |
Mar 26, 2009 | 34.87 | 35.33 | 34.55 | 35.27 | 8,907,094 | +0.79(+2.30%) |
Mar 25, 2009 | 34.46 | 35.07 | 33.52 | 34.48 | 6,787,666 | +0.21(+0.61%) |
Mar 24, 2009 | 34.42 | 34.91 | 34.14 | 34.27 | 6,040,924 | -0.82(-2.33%) |
Mar 23, 2009 | 34.07 | 35.12 | 34.02 | 35.08 | 6,766,137 | +2.26(+6.88%) |
Mar 20, 2009 | 33.66 | 33.71 | 32.70 | 32.83 | 9,368,143 | -0.71(-2.11%) |
Mar 19, 2009 | 34.32 | 34.34 | 33.42 | 33.53 | 9,943,672 | -0.37(-1.10%) |
Mar 18, 2009 | 32.97 | 34.29 | 32.68 | 33.91 | 10,755,888 | +0.72(+2.18%) |
Mar 17, 2009 | 32.20 | 33.18 | 31.98 | 33.18 | 5,386,541 | +1.01(+3.15%) |
Mar 16, 2009 | 32.68 | 33.03 | 32.12 | 32.17 | 14,428,283 | -0.10(-0.31%) |
Mar 13, 2009 | 32.27 | 32.40 | 31.71 | 32.27 | 0 | +0.27(+0.85%) |
Mar 12, 2009 | 30.78 | 32.14 | 30.52 | 32.00 | 9,927,759 | +1.24(+4.02%) |
Mar 11, 2009 | 30.97 | 31.28 | 30.49 | 30.76 | 8,424,735 | +0.12(+0.41%) |
Mar 10, 2009 | 29.48 | 30.69 | 29.43 | 30.64 | 11,749,489 | +1.78(+6.18%) |
Mar 09, 2009 | 28.82 | 29.67 | 28.73 | 28.86 | 9,611,853 | -0.37(-1.28%) |
Mar 06, 2009 | 29.44 | 29.88 | 28.47 | 29.23 | 0 | +0.03(+0.11%) |
Mar 05, 2009 | 29.74 | 30.07 | 29.12 | 29.20 | 6,370,437 | -1.21(-3.99%) |
Mar 04, 2009 | 30.21 | 30.90 | 29.88 | 30.41 | 8,295,631 | +0.51(+1.69%) |
Mar 02, 2009 | 30.77 | 30.95 | 29.83 | 29.91 | 13,229,844 | -1.46(-4.67%) |
Feb 27, 2009 | 31.39 | 32.07 | 31.28 | 31.37 | 0 | -0.66(-2.07%) |
Feb 26, 2009 | 32.96 | 33.18 | 32.02 | 32.03 | 6,701,468 | -0.51(-1.56%) |
Feb 25, 2009 | 32.68 | 33.22 | 32.06 | 32.54 | 8,101,938 | -0.26(-0.78%) |
Feb 24, 2009 | 31.88 | 33.01 | 31.70 | 32.80 | 9,262,639 | +1.13(+3.57%) |
Feb 23, 2009 | 33.18 | 33.22 | 31.60 | 31.67 | 10,167,284 | -1.13(-3.44%) |
Feb 20, 2009 | 32.52 | 33.18 | 32.10 | 32.80 | 12,252,102 | -0.40(-1.22%) |
Feb 19, 2009 | 33.83 | 33.98 | 33.05 | 33.20 | 6,420,159 | -0.35(-1.04%) |
Feb 18, 2009 | 33.88 | 33.89 | 33.20 | 33.55 | 7,388,180 | -0.07(-0.21%) |
Feb 17, 2009 | 34.05 | 34.19 | 33.60 | 33.62 | 16,244,824 | -1.52(-4.32%) |
Feb 13, 2009 | 35.40 | 35.71 | 35.10 | 35.14 | 7,798,867 | -0.35(-0.99%) |
Feb 12, 2009 | 34.85 | 35.51 | 34.36 | 35.49 | 15,955,051 | +0.08(+0.22%) |
Feb 11, 2009 | 35.41 | 35.64 | 34.93 | 35.41 | 6,515,744 | +0.21(+0.60%) |
Feb 10, 2009 | 36.57 | 36.88 | 34.97 | 35.20 | 10,742,424 | -1.74(-4.70%) |
Feb 09, 2009 | 36.84 | 37.18 | 36.59 | 36.94 | 7,777,609 | +0.08(+0.21%) |
Feb 06, 2009 | 35.93 | 37.00 | 35.88 | 36.86 | 12,210,830 | +1.04(+2.89%) |
Feb 05, 2009 | 34.96 | 36.10 | 34.77 | 35.82 | 10,385,309 | +0.55(+1.57%) |
Feb 04, 2009 | 35.61 | 36.09 | 35.15 | 35.27 | 15,265,806 | -0.13(-0.37%) |
Feb 03, 2009 | 35.16 | 35.66 | 34.79 | 35.40 | 6,564,200 | +0.49(+1.40%) |