Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 36.30 | 36.74 | 34.83 | 35.38 | 10,725,675 | -0.70(-1.93%) |
Apr 29, 2009 | 35.15 | 36.66 | 34.73 | 36.08 | 12,618,298 | +1.65(+4.80%) |
Apr 28, 2009 | 34.06 | 35.12 | 33.31 | 34.43 | 9,718,229 | -0.03(-0.07%) |
Apr 27, 2009 | 34.46 | 34.68 | 33.77 | 34.45 | 10,779,961 | -0.67(-1.90%) |
Apr 24, 2009 | 35.69 | 36.14 | 34.83 | 35.12 | 13,855,308 | -0.06(-0.18%) |
Apr 23, 2009 | 35.38 | 35.44 | 34.34 | 35.18 | 15,135,852 | +0.26(+0.74%) |
Apr 22, 2009 | 34.74 | 35.66 | 34.57 | 34.92 | 12,322,773 | -0.27(-0.77%) |
Apr 21, 2009 | 34.60 | 35.39 | 32.38 | 35.19 | 13,461,522 | +0.07(+0.20%) |
Apr 20, 2009 | 36.57 | 36.74 | 34.89 | 35.12 | 11,352,925 | -2.36(-6.30%) |
Apr 17, 2009 | 37.29 | 37.69 | 36.92 | 37.49 | 11,622,490 | +0.41(+1.12%) |
Apr 16, 2009 | 37.27 | 37.44 | 36.10 | 37.07 | 8,444,240 | +0.40(+1.10%) |
Apr 15, 2009 | 36.30 | 37.32 | 36.09 | 36.67 | 7,850,533 | +0.31(+0.85%) |
Apr 14, 2009 | 36.39 | 37.36 | 36.20 | 36.36 | 9,549,814 | -0.55(-1.48%) |
Apr 13, 2009 | 36.30 | 37.39 | 35.65 | 36.91 | 8,108,848 | +0.12(+0.32%) |
Apr 09, 2009 | 36.78 | 37.12 | 36.38 | 36.79 | 9,263,388 | +1.11(+3.10%) |
Apr 08, 2009 | 35.17 | 36.05 | 34.08 | 35.68 | 9,564,607 | +0.65(+1.87%) |
Apr 07, 2009 | 35.70 | 35.72 | 34.83 | 35.03 | 11,805,641 | -1.25(-3.45%) |
Apr 06, 2009 | 37.34 | 37.52 | 35.73 | 36.28 | 15,445,101 | -1.68(-4.42%) |
Apr 03, 2009 | 37.68 | 38.70 | 37.34 | 37.96 | 14,367,063 | +0.18(+0.47%) |
Apr 02, 2009 | 37.35 | 38.97 | 37.30 | 37.78 | 15,219,621 | +1.75(+4.85%) |
Apr 01, 2009 | 34.33 | 36.22 | 33.94 | 36.03 | 13,299,815 | +1.06(+3.02%) |
Mar 31, 2009 | 35.81 | 36.16 | 34.97 | 34.98 | 11,901,248 | -0.35(-0.98%) |
Mar 30, 2009 | 35.49 | 35.68 | 34.76 | 35.32 | 13,009,021 | -1.62(-4.39%) |
Mar 26, 2009 | 37.44 | 37.59 | 36.32 | 36.95 | 14,194,010 | +0.01(+0.03%) |
Mar 25, 2009 | 37.24 | 37.54 | 35.83 | 36.93 | 14,390,934 | -0.11(-0.29%) |
Mar 24, 2009 | 37.64 | 37.82 | 36.76 | 37.04 | 11,356,200 | -1.28(-3.35%) |
Mar 23, 2009 | 37.48 | 38.33 | 37.34 | 38.32 | 14,290,272 | +2.66(+7.46%) |
Mar 20, 2009 | 37.20 | 37.71 | 35.55 | 35.66 | 15,390,329 | -1.75(-4.67%) |
Mar 19, 2009 | 36.42 | 38.22 | 36.27 | 37.41 | 17,431,206 | +1.68(+4.72%) |
Mar 18, 2009 | 34.54 | 36.32 | 33.56 | 35.73 | 14,786,987 | +0.79(+2.25%) |
Mar 17, 2009 | 33.82 | 34.94 | 33.18 | 34.94 | 12,152,363 | +1.26(+3.73%) |
Mar 16, 2009 | 33.89 | 34.46 | 33.44 | 33.68 | 15,425,004 | -0.69(-2.01%) |
Mar 13, 2009 | 35.67 | 35.82 | 33.69 | 34.38 | 0 | -1.11(-3.13%) |
Mar 12, 2009 | 34.22 | 35.73 | 33.80 | 35.49 | 14,919,460 | +1.66(+4.91%) |
Mar 11, 2009 | 33.46 | 34.74 | 33.03 | 33.83 | 13,943,973 | +0.12(+0.35%) |
Mar 10, 2009 | 32.85 | 34.53 | 32.40 | 33.71 | 17,361,244 | +2.04(+6.43%) |
Mar 09, 2009 | 31.18 | 32.56 | 30.75 | 31.67 | 13,342,042 | -0.09(-0.30%) |
Mar 06, 2009 | 31.87 | 32.89 | 30.61 | 31.77 | 0 | +0.31(+1.00%) |
Mar 05, 2009 | 32.13 | 32.97 | 30.96 | 31.45 | 16,903,638 | -1.75(-5.26%) |
Mar 04, 2009 | 31.41 | 33.72 | 31.31 | 33.20 | 20,233,452 | +2.48(+8.08%) |
Mar 02, 2009 | 31.62 | 31.64 | 30.34 | 30.72 | 20,243,440 | -1.89(-5.78%) |
Feb 27, 2009 | 32.26 | 33.58 | 31.85 | 32.60 | 0 | -0.40(-1.20%) |
Feb 26, 2009 | 32.13 | 33.95 | 31.96 | 33.00 | 16,944,120 | +1.49(+4.73%) |
Feb 25, 2009 | 31.52 | 32.31 | 30.65 | 31.51 | 13,699,115 | -0.21(-0.67%) |
Feb 24, 2009 | 30.38 | 31.91 | 29.96 | 31.72 | 15,065,210 | +1.83(+6.12%) |
Feb 23, 2009 | 32.05 | 32.36 | 29.86 | 29.89 | 12,869,532 | -1.57(-4.99%) |
Feb 20, 2009 | 31.49 | 32.01 | 30.58 | 31.47 | 0 | -0.79(-2.44%) |
Feb 19, 2009 | 32.62 | 33.26 | 32.09 | 32.25 | 14,350,620 | -0.14(-0.45%) |
Feb 18, 2009 | 33.22 | 33.45 | 32.09 | 32.40 | 12,470,725 | -0.52(-1.57%) |
Feb 17, 2009 | 34.36 | 34.39 | 32.90 | 32.91 | 14,717,665 | -2.65(-7.46%) |
Feb 13, 2009 | 34.85 | 36.14 | 34.72 | 35.56 | 10,684,714 | +0.47(+1.33%) |
Feb 12, 2009 | 34.49 | 35.17 | 33.67 | 35.10 | 14,636,345 | +0.03(+0.09%) |
Feb 11, 2009 | 35.45 | 36.16 | 34.55 | 35.07 | 16,763,117 | +0.22(+0.63%) |
Feb 10, 2009 | 36.92 | 37.32 | 34.36 | 34.85 | 18,114,778 | -1.99(-5.41%) |
Feb 09, 2009 | 35.88 | 37.10 | 35.73 | 36.84 | 14,458,987 | +1.16(+3.24%) |
Feb 06, 2009 | 34.90 | 35.87 | 34.36 | 35.68 | 12,630,801 | +0.39(+1.10%) |
Feb 05, 2009 | 34.57 | 35.64 | 34.52 | 35.29 | 14,547,532 | +0.26(+0.75%) |
Feb 04, 2009 | 35.20 | 35.91 | 34.54 | 35.03 | 14,361,129 | +0.28(+0.81%) |
Feb 03, 2009 | 34.33 | 35.15 | 34.08 | 34.75 | 11,338,098 | +0.71(+2.09%) |