Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 29.90 | 30.05 | 28.78 | 29.19 | 32,936,774 | -0.52(-1.76%) |
Apr 29, 2009 | 29.37 | 30.05 | 28.97 | 29.72 | 25,995,572 | +0.58(+1.99%) |
Apr 28, 2009 | 29.41 | 30.03 | 29.02 | 29.14 | 25,449,572 | -0.64(-2.15%) |
Apr 27, 2009 | 29.21 | 30.76 | 29.18 | 29.78 | 55,349,760 | +1.25(+4.38%) |
Apr 24, 2009 | 28.17 | 28.71 | 27.60 | 28.53 | 27,459,472 | +0.43(+1.55%) |
Apr 23, 2009 | 28.36 | 28.46 | 27.39 | 28.10 | 32,328,106 | +0.42(+1.52%) |
Apr 22, 2009 | 27.59 | 28.35 | 27.49 | 27.68 | 36,122,892 | -0.10(-0.37%) |
Apr 21, 2009 | 27.33 | 27.83 | 27.10 | 27.78 | 26,601,504 | +0.44(+1.61%) |
Apr 20, 2009 | 27.67 | 27.91 | 27.09 | 27.34 | 26,112,788 | -0.93(-3.29%) |
Apr 17, 2009 | 28.70 | 28.81 | 28.10 | 28.27 | 29,974,578 | -0.46(-1.59%) |
Apr 16, 2009 | 28.43 | 28.77 | 28.11 | 28.72 | 27,625,602 | +0.51(+1.81%) |
Apr 15, 2009 | 27.81 | 28.25 | 27.68 | 28.21 | 22,382,310 | +0.07(+0.25%) |
Apr 14, 2009 | 28.14 | 28.39 | 27.86 | 28.15 | 22,962,602 | -0.06(-0.20%) |
Apr 13, 2009 | 28.24 | 28.38 | 27.95 | 28.20 | 18,963,966 | -0.53(-1.85%) |
Apr 09, 2009 | 28.12 | 28.97 | 28.07 | 28.73 | 30,490,488 | +0.99(+3.56%) |
Apr 08, 2009 | 27.52 | 27.95 | 27.27 | 27.75 | 23,806,170 | +0.59(+2.19%) |
Apr 07, 2009 | 27.69 | 27.78 | 26.91 | 27.15 | 23,211,534 | -0.90(-3.20%) |
Apr 06, 2009 | 27.90 | 28.06 | 27.37 | 28.05 | 24,466,546 | -0.37(-1.29%) |
Apr 03, 2009 | 28.62 | 28.62 | 28.03 | 28.41 | 26,635,274 | -0.08(-0.29%) |
Apr 02, 2009 | 27.56 | 28.65 | 27.40 | 28.50 | 50,007,700 | +1.12(+4.11%) |
Apr 01, 2009 | 26.40 | 27.43 | 26.25 | 27.37 | 29,475,170 | +0.53(+1.98%) |
Mar 31, 2009 | 26.55 | 27.33 | 26.38 | 26.84 | 40,141,852 | +0.72(+2.75%) |
Mar 30, 2009 | 26.30 | 26.61 | 25.74 | 26.12 | 26,458,644 | -1.15(-4.22%) |
Mar 26, 2009 | 26.75 | 27.39 | 26.70 | 27.28 | 34,307,932 | +0.72(+2.70%) |
Mar 25, 2009 | 26.30 | 26.89 | 25.78 | 26.56 | 35,394,856 | +0.32(+1.24%) |
Mar 24, 2009 | 26.52 | 26.61 | 26.05 | 26.23 | 26,196,346 | -0.54(-2.04%) |
Mar 23, 2009 | 26.09 | 26.92 | 25.87 | 26.78 | 32,576,444 | +1.21(+4.75%) |
Mar 20, 2009 | 25.97 | 26.25 | 25.28 | 25.57 | 40,565,304 | -0.40(-1.54%) |
Mar 19, 2009 | 26.25 | 26.41 | 25.81 | 25.97 | 36,481,704 | -0.21(-0.82%) |
Mar 18, 2009 | 25.35 | 26.63 | 25.34 | 26.18 | 38,253,312 | +0.44(+1.71%) |
Mar 17, 2009 | 25.04 | 25.77 | 24.83 | 25.74 | 29,562,280 | +1.01(+4.10%) |
Mar 16, 2009 | 25.44 | 25.50 | 24.65 | 24.72 | 22,445,636 | -0.63(-2.48%) |
Mar 13, 2009 | 25.27 | 25.41 | 24.78 | 25.35 | 25,693,136 | -0.03(-0.11%) |
Mar 12, 2009 | 24.45 | 25.50 | 24.37 | 25.38 | 39,581,092 | +0.99(+4.07%) |
Mar 11, 2009 | 24.43 | 24.65 | 23.83 | 24.39 | 34,295,888 | -0.01(-0.03%) |
Mar 10, 2009 | 23.11 | 24.41 | 23.02 | 24.39 | 48,476,112 | +1.63(+7.15%) |
Mar 09, 2009 | 22.97 | 23.85 | 22.64 | 22.76 | 33,117,034 | -0.43(-1.87%) |
Mar 06, 2009 | 23.96 | 24.19 | 22.54 | 23.20 | 48,430,264 | -0.69(-2.89%) |
Mar 05, 2009 | 23.83 | 24.45 | 23.80 | 23.89 | 39,535,788 | -0.08(-0.32%) |
Mar 04, 2009 | 23.54 | 24.32 | 23.37 | 23.96 | 37,439,512 | +1.35(+5.95%) |
Mar 02, 2009 | 22.72 | 23.30 | 22.52 | 22.62 | 33,229,060 | -0.44(-1.91%) |
Feb 27, 2009 | 23.03 | 23.60 | 22.99 | 23.06 | 36,270,104 | -0.16(-0.68%) |
Feb 26, 2009 | 23.63 | 24.40 | 23.16 | 23.22 | 35,872,152 | -0.19(-0.80%) |
Feb 25, 2009 | 23.52 | 23.96 | 22.84 | 23.41 | 30,515,518 | -0.39(-1.62%) |
Feb 24, 2009 | 22.88 | 23.94 | 22.81 | 23.79 | 37,241,380 | +1.18(+5.22%) |
Feb 23, 2009 | 23.34 | 23.63 | 22.54 | 22.61 | 29,389,248 | -0.89(-3.79%) |
Feb 20, 2009 | 23.12 | 23.84 | 23.06 | 23.50 | 32,965,750 | +0.16(+0.68%) |
Feb 19, 2009 | 23.94 | 24.21 | 23.30 | 23.34 | 29,521,750 | -0.33(-1.40%) |
Feb 18, 2009 | 24.14 | 24.27 | 23.45 | 23.68 | 33,639,156 | -0.28(-1.15%) |
Feb 17, 2009 | 24.28 | 24.52 | 23.52 | 23.95 | 32,307,506 | -0.66(-2.69%) |
Feb 13, 2009 | 24.39 | 25.09 | 24.39 | 24.61 | 26,441,066 | +0.10(+0.39%) |
Feb 12, 2009 | 23.92 | 24.70 | 23.54 | 24.52 | 37,799,008 | +0.64(+2.69%) |
Feb 11, 2009 | 24.00 | 24.53 | 23.40 | 23.88 | 31,113,342 | -0.28(-1.17%) |
Feb 10, 2009 | 25.01 | 25.28 | 23.93 | 24.16 | 35,694,092 | -1.12(-4.45%) |
Feb 09, 2009 | 25.00 | 25.45 | 24.83 | 25.28 | 24,431,320 | +0.23(+0.91%) |
Feb 06, 2009 | 24.32 | 25.27 | 23.88 | 25.05 | 39,726,332 | +0.88(+3.65%) |
Feb 05, 2009 | 23.16 | 24.44 | 22.81 | 24.17 | 44,100,440 | +0.83(+3.58%) |
Feb 04, 2009 | 23.66 | 24.11 | 23.23 | 23.34 | 29,557,398 | -0.27(-1.14%) |
Feb 03, 2009 | 23.91 | 24.19 | 23.02 | 23.61 | 47,080,832 | -0.74(-3.03%) |