Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 25.35 | 25.71 | 24.35 | 24.73 | 12,354,900 | -0.62(-2.45%) |
Apr 29, 2009 | 24.79 | 25.72 | 24.64 | 25.35 | 12,091,600 | +0.61(+2.47%) |
Apr 28, 2009 | 24.60 | 25.00 | 24.58 | 24.74 | 7,672,500 | -0.33(-1.32%) |
Apr 27, 2009 | 24.73 | 25.53 | 24.32 | 25.07 | 10,221,300 | +0.09(+0.36%) |
Apr 24, 2009 | 24.60 | 25.21 | 24.60 | 24.98 | 11,077,400 | +0.12(+0.48%) |
Apr 23, 2009 | 24.41 | 24.92 | 24.16 | 24.86 | 10,497,300 | -0.02(-0.08%) |
Apr 22, 2009 | 25.17 | 25.46 | 24.59 | 24.88 | 14,557,500 | -0.56(-2.20%) |
Apr 21, 2009 | 24.67 | 25.56 | 24.66 | 25.44 | 13,106,300 | +0.72(+2.91%) |
Apr 20, 2009 | 24.30 | 24.85 | 24.12 | 24.72 | 7,780,000 | -0.22(-0.88%) |
Apr 17, 2009 | 25.40 | 26.00 | 24.75 | 24.94 | 11,042,400 | -0.56(-2.20%) |
Apr 16, 2009 | 24.63 | 25.60 | 24.37 | 25.50 | 10,905,300 | +1.19(+4.90%) |
Apr 15, 2009 | 23.76 | 24.37 | 23.72 | 24.31 | 7,062,300 | +0.36(+1.50%) |
Apr 14, 2009 | 24.08 | 24.35 | 23.66 | 23.95 | 7,148,700 | -0.42(-1.72%) |
Apr 13, 2009 | 24.14 | 24.52 | 23.84 | 24.37 | 6,844,400 | +0.11(+0.45%) |
Apr 10, 2009 | 24.40 | 24.62 | 24.07 | 24.26 | 9,272,684 | +0.00(+0.00%) |
Apr 09, 2009 | 24.40 | 24.62 | 24.07 | 24.26 | 9,272,700 | +0.25(+1.04%) |
Apr 08, 2009 | 24.10 | 24.23 | 23.61 | 24.01 | 7,120,900 | +0.20(+0.84%) |
Apr 07, 2009 | 24.05 | 24.45 | 23.48 | 23.81 | 9,169,400 | -0.68(-2.78%) |
Apr 06, 2009 | 24.03 | 24.55 | 24.00 | 24.49 | 8,066,500 | +0.13(+0.53%) |
Apr 03, 2009 | 24.03 | 24.53 | 23.97 | 24.36 | 7,603,200 | -0.08(-0.33%) |
Apr 02, 2009 | 23.99 | 24.79 | 23.61 | 24.44 | 11,741,600 | +0.98(+4.18%) |
Apr 01, 2009 | 22.66 | 23.58 | 22.40 | 23.46 | 7,766,500 | +0.67(+2.94%) |
Mar 31, 2009 | 22.68 | 23.19 | 22.10 | 22.79 | 8,345,800 | +0.39(+1.74%) |
Mar 30, 2009 | 22.41 | 22.75 | 22.07 | 22.40 | 6,777,200 | -0.48(-2.10%) |
Mar 27, 2009 | 23.17 | 23.44 | 22.70 | 22.88 | 8,615,800 | -0.71(-3.01%) |
Mar 26, 2009 | 23.81 | 23.81 | 22.92 | 23.59 | 10,142,600 | +0.45(+1.94%) |
Mar 25, 2009 | 22.81 | 23.86 | 22.49 | 23.14 | 11,480,900 | +0.24(+1.05%) |
Mar 24, 2009 | 23.03 | 23.50 | 22.81 | 22.90 | 8,435,300 | -0.55(-2.35%) |
Mar 23, 2009 | 22.65 | 23.55 | 22.00 | 23.45 | 9,695,100 | +1.66(+7.62%) |
Mar 20, 2009 | 21.85 | 22.67 | 21.47 | 21.79 | 11,971,500 | -0.28(-1.27%) |
Mar 19, 2009 | 22.56 | 22.56 | 21.70 | 22.07 | 9,022,600 | -0.09(-0.41%) |
Mar 18, 2009 | 21.45 | 22.47 | 21.45 | 22.16 | 8,743,500 | +0.43(+1.98%) |
Mar 17, 2009 | 21.10 | 21.74 | 20.87 | 21.73 | 8,275,200 | +0.87(+4.17%) |
Mar 16, 2009 | 21.45 | 21.45 | 20.83 | 20.86 | 12,908,900 | -0.14(-0.67%) |
Mar 13, 2009 | 21.12 | 21.42 | 20.75 | 21.00 | 10,354,300 | -0.13(-0.62%) |
Mar 12, 2009 | 19.96 | 21.20 | 19.67 | 21.13 | 10,981,600 | +1.07(+5.33%) |
Mar 11, 2009 | 20.36 | 20.85 | 19.89 | 20.06 | 11,215,700 | +0.06(+0.30%) |
Mar 10, 2009 | 19.34 | 20.03 | 19.26 | 20.00 | 13,460,500 | +0.99(+5.21%) |
Mar 09, 2009 | 19.73 | 20.48 | 18.95 | 19.01 | 11,944,200 | -0.67(-3.40%) |
Mar 06, 2009 | 20.49 | 20.49 | 18.81 | 19.68 | 15,677,900 | -0.16(-0.81%) |
Mar 05, 2009 | 20.42 | 20.42 | 19.70 | 19.84 | 16,287,200 | -0.71(-3.45%) |
Mar 04, 2009 | 20.28 | 20.93 | 19.65 | 20.55 | 12,011,800 | +0.91(+4.63%) |
Mar 03, 2009 | 19.70 | 20.18 | 19.21 | 19.64 | 11,935,700 | +0.23(+1.18%) |
Mar 02, 2009 | 19.52 | 19.95 | 19.33 | 19.41 | 11,361,500 | -0.53(-2.66%) |
Feb 27, 2009 | 19.63 | 20.64 | 19.42 | 19.94 | 21,932,600 | -0.01(-0.05%) |
Feb 26, 2009 | 21.17 | 21.32 | 19.94 | 19.95 | 14,943,000 | -1.44(-6.73%) |
Feb 25, 2009 | 21.57 | 21.84 | 21.02 | 21.39 | 11,657,300 | -0.48(-2.19%) |
Feb 24, 2009 | 20.81 | 22.07 | 20.73 | 21.87 | 9,467,200 | +1.06(+5.09%) |
Feb 23, 2009 | 21.55 | 21.74 | 20.68 | 20.81 | 8,719,800 | -0.67(-3.12%) |
Feb 20, 2009 | 21.27 | 21.75 | 20.92 | 21.48 | 12,002,300 | +0.25(+1.18%) |
Feb 19, 2009 | 21.54 | 22.03 | 21.20 | 21.23 | 11,155,900 | -0.24(-1.12%) |
Feb 18, 2009 | 21.56 | 22.30 | 21.38 | 21.47 | 10,197,300 | -0.57(-2.59%) |
Feb 17, 2009 | 21.99 | 22.47 | 21.05 | 22.04 | 10,394,800 | -1.20(-5.16%) |
Feb 16, 2009 | 23.47 | 23.65 | 23.03 | 23.24 | 8,784,701 | +0.00(+0.00%) |
Feb 13, 2009 | 23.47 | 23.65 | 23.03 | 23.24 | 8,784,700 | -0.24(-1.02%) |
Feb 12, 2009 | 22.67 | 23.56 | 22.29 | 23.48 | 12,351,800 | +0.54(+2.35%) |
Feb 11, 2009 | 22.74 | 23.45 | 22.40 | 22.94 | 17,167,100 | +0.64(+2.87%) |
Feb 10, 2009 | 22.41 | 23.53 | 21.45 | 22.30 | 18,483,700 | -0.28(-1.24%) |
Feb 09, 2009 | 22.52 | 22.93 | 22.41 | 22.58 | 8,074,600 | +0.00(+0.00%) |
Feb 06, 2009 | 22.36 | 23.10 | 22.26 | 22.58 | 8,070,200 | +0.06(+0.27%) |
Feb 05, 2009 | 22.56 | 22.92 | 22.14 | 22.52 | 12,353,100 | -0.46(-2.00%) |
Feb 04, 2009 | 22.80 | 23.72 | 22.53 | 22.98 | 11,000,100 | +0.43(+1.91%) |
Feb 03, 2009 | 22.02 | 22.73 | 21.60 | 22.55 | 7,515,700 | +0.48(+2.17%) |