Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 32.67 | 33.07 | 31.96 | 32.28 | 4,284,824 | -0.19(-0.58%) |
Apr 29, 2009 | 32.36 | 32.61 | 32.24 | 32.47 | 5,076,159 | +0.24(+0.75%) |
Apr 28, 2009 | 32.32 | 32.90 | 31.95 | 32.23 | 3,692,639 | -0.35(-1.07%) |
Apr 27, 2009 | 32.38 | 33.18 | 32.14 | 32.58 | 3,878,531 | -0.05(-0.14%) |
Apr 24, 2009 | 32.72 | 33.12 | 32.28 | 32.63 | 3,132,137 | -0.01(-0.02%) |
Apr 23, 2009 | 32.06 | 32.67 | 31.92 | 32.63 | 3,408,327 | +0.73(+2.28%) |
Apr 22, 2009 | 31.78 | 32.69 | 31.49 | 31.90 | 3,845,146 | +0.01(+0.04%) |
Apr 21, 2009 | 31.30 | 32.02 | 31.20 | 31.89 | 5,133,648 | +0.51(+1.62%) |
Apr 20, 2009 | 31.52 | 32.00 | 31.04 | 31.38 | 3,706,654 | -0.54(-1.69%) |
Apr 17, 2009 | 31.62 | 32.22 | 31.35 | 31.92 | 5,512,921 | +0.41(+1.31%) |
Apr 16, 2009 | 30.56 | 31.62 | 30.29 | 31.51 | 2,780,380 | +1.06(+3.49%) |
Apr 15, 2009 | 30.17 | 31.58 | 30.05 | 30.45 | 2,612,958 | +0.43(+1.45%) |
Apr 14, 2009 | 29.86 | 30.25 | 29.48 | 30.01 | 2,768,056 | -0.04(-0.13%) |
Apr 13, 2009 | 29.94 | 30.34 | 29.41 | 30.05 | 2,661,955 | +0.18(+0.60%) |
Apr 09, 2009 | 30.99 | 30.99 | 29.82 | 29.87 | 5,952,680 | -0.21(-0.71%) |
Apr 08, 2009 | 30.66 | 30.87 | 29.87 | 30.09 | 5,909,247 | -0.52(-1.70%) |
Apr 07, 2009 | 31.59 | 32.20 | 30.61 | 30.61 | 6,360,212 | -1.40(-4.38%) |
Apr 06, 2009 | 29.17 | 32.06 | 29.05 | 32.01 | 8,307,529 | +2.64(+9.00%) |
Apr 03, 2009 | 30.46 | 30.76 | 29.05 | 29.37 | 6,743,378 | -1.12(-3.68%) |
Apr 02, 2009 | 30.39 | 31.07 | 30.15 | 30.49 | 4,513,261 | +0.69(+2.33%) |
Apr 01, 2009 | 28.74 | 30.02 | 28.55 | 29.79 | 4,502,452 | +0.65(+2.25%) |
Mar 31, 2009 | 29.33 | 29.83 | 28.98 | 29.14 | 4,503,087 | +0.10(+0.35%) |
Mar 30, 2009 | 29.46 | 29.73 | 28.74 | 29.04 | 4,219,266 | -1.50(-4.90%) |
Mar 26, 2009 | 29.07 | 30.56 | 28.96 | 30.54 | 5,143,285 | +1.52(+5.25%) |
Mar 25, 2009 | 28.20 | 29.18 | 28.12 | 29.01 | 8,280,816 | +0.82(+2.91%) |
Mar 24, 2009 | 27.06 | 28.67 | 27.06 | 28.19 | 6,735,011 | +0.89(+3.28%) |
Mar 23, 2009 | 26.90 | 27.30 | 26.76 | 27.30 | 6,323,657 | +1.71(+6.68%) |
Mar 20, 2009 | 25.82 | 26.30 | 25.45 | 25.59 | 5,875,288 | -0.27(-1.04%) |
Mar 19, 2009 | 26.22 | 26.24 | 25.65 | 25.86 | 3,104,278 | -0.07(-0.25%) |
Mar 18, 2009 | 25.54 | 26.24 | 24.80 | 25.92 | 4,576,263 | +0.29(+1.12%) |
Mar 17, 2009 | 25.67 | 25.67 | 24.91 | 25.63 | 4,717,254 | +0.09(+0.37%) |
Mar 16, 2009 | 24.47 | 26.13 | 24.47 | 25.54 | 5,558,212 | +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 | 3,866,822 | +1.02(+4.38%) |
Mar 11, 2009 | 24.00 | 24.15 | 23.11 | 23.32 | 4,349,255 | -0.48(-2.02%) |
Mar 10, 2009 | 23.36 | 23.88 | 22.86 | 23.80 | 5,480,270 | +0.86(+3.76%) |
Mar 09, 2009 | 23.18 | 23.77 | 22.78 | 22.94 | 4,818,800 | -0.13(-0.55%) |
Mar 06, 2009 | 23.52 | 23.90 | 22.58 | 23.06 | 0 | -0.30(-1.29%) |
Mar 05, 2009 | 23.84 | 23.86 | 23.19 | 23.36 | 5,898,542 | -0.89(-3.69%) |
Mar 04, 2009 | 23.70 | 24.59 | 23.70 | 24.26 | 6,270,284 | +0.59(+2.48%) |
Mar 02, 2009 | 24.46 | 24.67 | 23.58 | 23.67 | 7,324,355 | -1.28(-5.11%) |
Feb 27, 2009 | 25.83 | 25.83 | 24.92 | 24.95 | 0 | -1.38(-5.23%) |
Feb 26, 2009 | 27.56 | 27.56 | 26.24 | 26.32 | 5,018,074 | -1.05(-3.83%) |
Feb 25, 2009 | 28.69 | 28.69 | 27.18 | 27.37 | 7,221,676 | -1.40(-4.85%) |
Feb 24, 2009 | 28.41 | 29.21 | 28.07 | 28.77 | 5,537,845 | +0.53(+1.87%) |
Feb 23, 2009 | 29.68 | 29.72 | 28.21 | 28.24 | 4,468,731 | -1.43(-4.82%) |
Feb 20, 2009 | 30.19 | 30.57 | 29.30 | 29.67 | 0 | -0.69(-2.27%) |
Feb 19, 2009 | 30.56 | 30.98 | 30.20 | 30.36 | 4,172,825 | -0.02(-0.07%) |
Feb 18, 2009 | 30.17 | 30.84 | 30.05 | 30.38 | 3,540,862 | +0.33(+1.11%) |
Feb 17, 2009 | 30.72 | 30.85 | 29.75 | 30.04 | 4,362,548 | -1.47(-4.66%) |
Feb 13, 2009 | 30.93 | 31.90 | 30.93 | 31.51 | 3,144,646 | +0.55(+1.79%) |
Feb 12, 2009 | 30.29 | 31.10 | 29.47 | 30.96 | 5,238,192 | +0.87(+2.88%) |
Feb 11, 2009 | 29.71 | 30.51 | 29.68 | 30.09 | 3,877,744 | +0.35(+1.17%) |
Feb 10, 2009 | 30.58 | 30.98 | 29.45 | 29.74 | 4,236,468 | -1.24(-4.01%) |
Feb 09, 2009 | 31.30 | 31.31 | 30.56 | 30.98 | 4,709,211 | +0.15(+0.48%) |
Feb 06, 2009 | 31.99 | 32.55 | 30.65 | 30.84 | 6,322,181 | -1.16(-3.63%) |
Feb 05, 2009 | 31.90 | 32.36 | 31.66 | 32.00 | 5,000,408 | +0.01(+0.02%) |
Feb 04, 2009 | 31.42 | 32.55 | 31.42 | 31.99 | 3,241,067 | -0.45(-1.38%) |
Feb 03, 2009 | 31.60 | 32.85 | 31.10 | 32.44 | 5,011,146 | +1.32(+4.23%) |