Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 26.84 | 27.17 | 26.06 | 26.20 | 7,399,430 | -0.65(-2.41%) |
Apr 29, 2009 | 26.49 | 27.10 | 26.42 | 26.85 | 4,941,813 | +0.43(+1.62%) |
Apr 28, 2009 | 26.15 | 26.71 | 26.01 | 26.42 | 3,655,482 | +0.25(+0.97%) |
Apr 27, 2009 | 26.07 | 26.55 | 25.97 | 26.17 | 5,504,128 | -0.63(-2.34%) |
Apr 24, 2009 | 26.80 | 26.99 | 26.57 | 26.80 | 7,017,620 | +1.22(+4.76%) |
Apr 23, 2009 | 25.28 | 25.61 | 24.97 | 25.58 | 5,516,316 | +1.32(+5.45%) |
Apr 22, 2009 | 24.28 | 24.77 | 24.18 | 24.26 | 5,361,312 | -0.26(-1.07%) |
Apr 21, 2009 | 23.78 | 24.62 | 23.72 | 24.52 | 6,465,131 | +0.68(+2.85%) |
Apr 20, 2009 | 24.49 | 24.51 | 23.84 | 23.84 | 5,999,205 | -1.05(-4.23%) |
Apr 17, 2009 | 25.15 | 25.27 | 24.62 | 24.89 | 6,972,940 | -0.21(-0.82%) |
Apr 16, 2009 | 25.09 | 25.27 | 24.76 | 25.10 | 6,129,730 | -0.22(-0.85%) |
Apr 15, 2009 | 24.94 | 25.32 | 24.87 | 25.32 | 5,724,085 | -0.08(-0.33%) |
Apr 14, 2009 | 25.23 | 25.55 | 25.16 | 25.40 | 5,232,171 | -0.69(-2.65%) |
Apr 13, 2009 | 25.48 | 26.22 | 25.48 | 26.09 | 3,553,630 | +0.11(+0.41%) |
Apr 09, 2009 | 25.83 | 25.99 | 25.62 | 25.99 | 4,996,807 | +0.27(+1.07%) |
Apr 08, 2009 | 25.43 | 25.89 | 25.14 | 25.71 | 5,541,469 | +0.18(+0.72%) |
Apr 07, 2009 | 25.55 | 25.66 | 25.27 | 25.53 | 5,251,268 | -0.66(-2.54%) |
Apr 06, 2009 | 26.05 | 26.38 | 25.84 | 26.19 | 5,409,088 | -0.90(-3.31%) |
Apr 03, 2009 | 26.80 | 27.16 | 26.43 | 27.09 | 5,241,046 | -0.40(-1.46%) |
Apr 02, 2009 | 26.93 | 27.80 | 26.86 | 27.49 | 6,328,690 | +1.40(+5.35%) |
Apr 01, 2009 | 25.26 | 26.23 | 25.22 | 26.09 | 4,633,502 | +0.24(+0.92%) |
Mar 31, 2009 | 25.77 | 26.29 | 25.63 | 25.85 | 4,270,623 | +0.35(+1.36%) |
Mar 30, 2009 | 25.89 | 25.91 | 25.13 | 25.51 | 5,082,534 | -2.33(-8.37%) |
Mar 26, 2009 | 27.92 | 28.10 | 27.52 | 27.84 | 4,980,321 | +0.17(+0.63%) |
Mar 25, 2009 | 27.50 | 28.09 | 27.11 | 27.66 | 5,267,965 | +0.66(+2.44%) |
Mar 24, 2009 | 27.16 | 27.53 | 26.94 | 27.00 | 6,117,932 | -0.72(-2.60%) |
Mar 23, 2009 | 27.22 | 27.77 | 27.15 | 27.72 | 7,420,592 | +1.23(+4.63%) |
Mar 20, 2009 | 27.16 | 27.37 | 26.49 | 26.50 | 4,777,887 | -0.71(-2.61%) |
Mar 19, 2009 | 27.36 | 27.63 | 26.89 | 27.21 | 8,947,172 | +1.18(+4.51%) |
Mar 18, 2009 | 25.84 | 26.86 | 25.33 | 26.03 | 6,752,039 | -0.24(-0.90%) |
Mar 17, 2009 | 25.42 | 26.28 | 25.25 | 26.27 | 4,335,961 | +0.45(+1.76%) |
Mar 16, 2009 | 26.04 | 26.35 | 25.77 | 25.82 | 4,610,250 | -0.13(-0.49%) |
Mar 13, 2009 | 26.26 | 26.33 | 25.51 | 25.94 | 0 | -0.06(-0.22%) |
Mar 12, 2009 | 24.98 | 26.10 | 24.76 | 26.00 | 4,887,686 | +0.73(+2.90%) |
Mar 11, 2009 | 25.54 | 25.88 | 24.89 | 25.27 | 6,061,507 | +0.15(+0.61%) |
Mar 10, 2009 | 24.30 | 25.52 | 24.29 | 25.12 | 10,448,010 | +1.48(+6.27%) |
Mar 09, 2009 | 23.27 | 24.14 | 23.23 | 23.64 | 6,883,796 | -0.46(-1.92%) |
Mar 06, 2009 | 24.47 | 24.71 | 23.50 | 24.10 | 0 | +0.70(+3.00%) |
Mar 05, 2009 | 23.89 | 24.13 | 23.35 | 23.40 | 5,952,714 | -1.47(-5.91%) |
Mar 04, 2009 | 23.98 | 25.20 | 23.90 | 24.87 | 10,285,717 | +1.83(+7.94%) |
Mar 02, 2009 | 24.14 | 24.34 | 22.98 | 23.04 | 8,373,494 | -1.83(-7.37%) |
Feb 27, 2009 | 24.64 | 25.48 | 24.43 | 24.87 | 0 | -0.37(-1.48%) |
Feb 26, 2009 | 25.38 | 25.80 | 25.17 | 25.25 | 8,882,016 | -0.52(-2.02%) |
Feb 25, 2009 | 25.82 | 26.21 | 25.01 | 25.77 | 9,755,660 | -0.25(-0.95%) |
Feb 24, 2009 | 25.21 | 26.07 | 25.00 | 26.02 | 7,208,686 | +1.24(+5.02%) |
Feb 23, 2009 | 25.85 | 25.94 | 24.71 | 24.77 | 7,246,312 | -0.76(-2.99%) |
Feb 20, 2009 | 25.41 | 25.86 | 25.07 | 25.54 | 7,096,301 | -0.67(-2.57%) |
Feb 19, 2009 | 26.73 | 26.87 | 26.09 | 26.21 | 5,135,222 | +0.21(+0.81%) |
Feb 18, 2009 | 26.04 | 26.34 | 25.41 | 26.00 | 9,572,748 | +0.25(+0.96%) |
Feb 17, 2009 | 26.31 | 26.36 | 25.74 | 25.75 | 6,596,950 | -2.11(-7.58%) |
Feb 13, 2009 | 28.02 | 28.19 | 27.70 | 27.87 | 4,714,433 | +0.21(+0.74%) |
Feb 12, 2009 | 27.08 | 27.69 | 26.64 | 27.66 | 6,404,784 | +0.56(+2.06%) |
Feb 11, 2009 | 27.39 | 27.58 | 26.74 | 27.10 | 5,324,391 | -0.15(-0.54%) |
Feb 10, 2009 | 28.20 | 28.66 | 27.04 | 27.25 | 5,934,893 | -1.28(-4.47%) |
Feb 09, 2009 | 28.86 | 29.03 | 28.29 | 28.53 | 4,585,356 | -0.25(-0.88%) |
Feb 06, 2009 | 27.84 | 28.93 | 27.77 | 28.78 | 5,527,387 | +1.03(+3.70%) |
Feb 05, 2009 | 26.94 | 27.95 | 26.64 | 27.75 | 6,571,130 | +0.21(+0.75%) |
Feb 04, 2009 | 27.30 | 28.06 | 27.23 | 27.55 | 6,196,402 | +0.18(+0.65%) |
Feb 03, 2009 | 26.45 | 27.49 | 26.35 | 27.37 | 5,152,747 | +0.87(+3.28%) |