Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 36.83 | 37.19 | 35.75 | 35.88 | 16,571,155 | -0.75(-2.06%) |
Apr 29, 2009 | 37.09 | 37.15 | 36.49 | 36.63 | 13,201,306 | -0.08(-0.22%) |
Apr 28, 2009 | 36.39 | 37.25 | 36.36 | 36.71 | 11,047,427 | +0.03(+0.07%) |
Apr 27, 2009 | 36.29 | 36.96 | 36.20 | 36.69 | 12,098,776 | +0.12(+0.33%) |
Apr 24, 2009 | 37.14 | 37.33 | 36.39 | 36.57 | 14,767,623 | -0.67(-1.79%) |
Apr 23, 2009 | 36.86 | 37.37 | 36.36 | 37.23 | 14,670,831 | +0.71(+1.94%) |
Apr 22, 2009 | 37.55 | 38.05 | 36.49 | 36.52 | 18,863,906 | -0.88(-2.36%) |
Apr 21, 2009 | 37.40 | 37.80 | 37.00 | 37.41 | 13,257,511 | +0.15(+0.42%) |
Apr 20, 2009 | 37.37 | 37.56 | 37.12 | 37.25 | 10,667,047 | -0.51(-1.36%) |
Apr 17, 2009 | 37.09 | 37.98 | 36.90 | 37.76 | 17,359,894 | +0.94(+2.54%) |
Apr 16, 2009 | 36.46 | 36.93 | 36.22 | 36.83 | 12,719,273 | +0.51(+1.39%) |
Apr 15, 2009 | 36.39 | 36.47 | 35.70 | 36.32 | 18,091,340 | -0.59(-1.59%) |
Apr 14, 2009 | 37.57 | 37.64 | 36.71 | 36.91 | 12,775,276 | -0.87(-2.30%) |
Apr 13, 2009 | 37.93 | 38.15 | 37.64 | 37.78 | 8,178,630 | -0.38(-0.99%) |
Apr 09, 2009 | 37.90 | 38.56 | 37.81 | 38.15 | 10,830,636 | +0.75(+2.00%) |
Apr 08, 2009 | 37.34 | 37.59 | 37.06 | 37.41 | 8,652,928 | +0.11(+0.29%) |
Apr 07, 2009 | 37.46 | 37.55 | 36.76 | 37.30 | 10,588,446 | -0.36(-0.97%) |
Apr 06, 2009 | 38.02 | 38.11 | 37.43 | 37.66 | 9,646,682 | -0.47(-1.24%) |
Apr 03, 2009 | 37.84 | 38.13 | 37.41 | 38.13 | 10,657,918 | +0.20(+0.51%) |
Apr 02, 2009 | 37.66 | 38.42 | 37.45 | 37.94 | 13,066,995 | +0.75(+2.01%) |
Apr 01, 2009 | 36.56 | 37.25 | 36.27 | 37.19 | 12,296,937 | +0.45(+1.23%) |
Mar 31, 2009 | 36.56 | 37.27 | 36.54 | 36.74 | 13,433,698 | +0.44(+1.21%) |
Mar 30, 2009 | 36.36 | 36.47 | 35.70 | 36.30 | 12,926,196 | -1.44(-3.82%) |
Mar 26, 2009 | 37.36 | 37.76 | 36.88 | 37.74 | 16,480,299 | +0.71(+1.91%) |
Mar 25, 2009 | 36.40 | 37.06 | 35.85 | 37.04 | 16,159,790 | +0.98(+2.71%) |
Mar 24, 2009 | 37.03 | 37.03 | 35.94 | 36.06 | 14,609,445 | -1.08(-2.90%) |
Mar 23, 2009 | 36.08 | 37.14 | 36.05 | 37.14 | 16,111,533 | +1.32(+3.68%) |
Mar 20, 2009 | 36.68 | 37.18 | 35.64 | 35.82 | 20,493,126 | -1.02(-2.76%) |
Mar 19, 2009 | 37.42 | 37.60 | 36.56 | 36.83 | 15,380,878 | -0.48(-1.28%) |
Mar 18, 2009 | 35.98 | 37.40 | 35.97 | 37.31 | 19,155,732 | +1.20(+3.32%) |
Mar 17, 2009 | 34.81 | 36.15 | 34.59 | 36.11 | 20,285,430 | +1.31(+3.77%) |
Mar 16, 2009 | 35.45 | 35.64 | 34.71 | 34.80 | 14,679,646 | -0.46(-1.32%) |
Mar 13, 2009 | 35.46 | 35.66 | 34.92 | 35.27 | 0 | +0.14(+0.40%) |
Mar 12, 2009 | 34.60 | 35.30 | 34.01 | 35.12 | 22,728,196 | +0.77(+2.23%) |
Mar 11, 2009 | 35.35 | 35.64 | 34.13 | 34.36 | 24,693,222 | -0.97(-2.74%) |
Mar 10, 2009 | 35.57 | 36.02 | 35.06 | 35.33 | 25,747,780 | +0.10(+0.29%) |
Mar 09, 2009 | 34.80 | 35.99 | 34.55 | 35.23 | 26,623,088 | +0.13(+0.38%) |
Mar 06, 2009 | 34.50 | 35.14 | 34.27 | 35.09 | 0 | +0.85(+2.48%) |
Mar 05, 2009 | 35.25 | 35.35 | 33.96 | 34.24 | 23,104,294 | -1.54(-4.31%) |
Mar 04, 2009 | 35.75 | 36.15 | 35.21 | 35.78 | 17,257,812 | +0.86(+2.47%) |
Mar 02, 2009 | 34.88 | 35.43 | 34.53 | 34.92 | 19,673,474 | -0.26(-0.73%) |
Feb 27, 2009 | 34.72 | 35.63 | 34.67 | 35.18 | 0 | +0.03(+0.10%) |
Feb 26, 2009 | 36.71 | 36.82 | 35.05 | 35.14 | 15,104,555 | -1.41(-3.85%) |
Feb 25, 2009 | 36.63 | 37.13 | 36.30 | 36.55 | 17,130,180 | -0.32(-0.86%) |
Feb 24, 2009 | 36.50 | 36.99 | 36.30 | 36.87 | 16,194,906 | +0.60(+1.65%) |
Feb 23, 2009 | 36.86 | 37.29 | 36.15 | 36.27 | 16,125,563 | -0.47(-1.28%) |
Feb 20, 2009 | 36.95 | 37.18 | 36.39 | 36.74 | 0 | -0.50(-1.34%) |
Feb 19, 2009 | 37.65 | 38.45 | 37.24 | 37.24 | 14,146,662 | -0.74(-1.95%) |
Feb 18, 2009 | 37.70 | 38.08 | 37.40 | 37.98 | 14,094,702 | +0.49(+1.31%) |
Feb 17, 2009 | 37.64 | 37.98 | 37.20 | 37.49 | 14,472,851 | -0.76(-1.99%) |
Feb 13, 2009 | 38.42 | 38.77 | 38.17 | 38.25 | 10,362,466 | -0.10(-0.26%) |
Feb 12, 2009 | 38.23 | 38.41 | 37.45 | 38.35 | 19,008,818 | -0.08(-0.21%) |
Feb 11, 2009 | 38.71 | 38.95 | 38.13 | 38.43 | 14,228,733 | -0.13(-0.35%) |
Feb 10, 2009 | 39.72 | 39.74 | 38.30 | 38.56 | 19,787,828 | -1.17(-2.95%) |
Feb 09, 2009 | 39.74 | 40.01 | 39.08 | 39.74 | 18,357,590 | +0.38(+0.96%) |
Feb 06, 2009 | 39.13 | 39.94 | 39.13 | 39.36 | 16,024,729 | +0.07(+0.17%) |
Feb 05, 2009 | 38.71 | 39.44 | 38.42 | 39.29 | 16,436,993 | +0.34(+0.86%) |
Feb 04, 2009 | 39.84 | 40.24 | 38.71 | 38.96 | 13,765,720 | -0.69(-1.73%) |
Feb 03, 2009 | 39.24 | 39.82 | 38.50 | 39.64 | 12,037,176 | +0.66(+1.69%) |