Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 39.23 | 39.93 | 38.66 | 39.37 | 6,704,587 | +0.27(+0.69%) |
Apr 29, 2009 | 37.99 | 39.22 | 37.46 | 39.10 | 6,246,774 | +1.94(+5.23%) |
Apr 28, 2009 | 37.60 | 38.07 | 36.74 | 37.16 | 5,185,197 | -0.83(-2.19%) |
Apr 27, 2009 | 38.69 | 39.18 | 37.02 | 37.99 | 7,849,517 | -1.50(-3.80%) |
Apr 24, 2009 | 37.78 | 40.25 | 37.29 | 39.49 | 9,005,732 | +1.85(+4.93%) |
Apr 23, 2009 | 35.76 | 37.93 | 35.57 | 37.63 | 6,619,211 | +2.01(+5.65%) |
Apr 22, 2009 | 37.36 | 37.96 | 35.62 | 35.62 | 12,184,727 | -2.81(-7.32%) |
Apr 21, 2009 | 34.56 | 38.43 | 33.95 | 38.43 | 11,131,348 | +3.52(+10.09%) |
Apr 20, 2009 | 37.42 | 37.92 | 34.75 | 34.91 | 8,303,449 | -3.26(-8.55%) |
Apr 17, 2009 | 37.68 | 38.96 | 36.97 | 38.18 | 8,752,099 | +0.14(+0.37%) |
Apr 16, 2009 | 37.92 | 39.92 | 36.16 | 38.03 | 8,481,458 | +0.45(+1.21%) |
Apr 15, 2009 | 33.97 | 37.85 | 33.74 | 37.58 | 9,224,594 | +2.87(+8.26%) |
Apr 14, 2009 | 37.03 | 37.38 | 34.47 | 34.71 | 9,642,176 | -3.24(-8.53%) |
Apr 13, 2009 | 37.62 | 38.64 | 36.65 | 37.95 | 8,290,183 | -0.34(-0.89%) |
Apr 09, 2009 | 35.90 | 38.42 | 35.38 | 38.29 | 10,598,032 | +3.67(+10.61%) |
Apr 08, 2009 | 33.89 | 35.02 | 33.58 | 34.62 | 6,827,461 | +1.10(+3.29%) |
Apr 07, 2009 | 35.76 | 35.87 | 33.43 | 33.52 | 8,245,133 | -3.15(-8.59%) |
Apr 06, 2009 | 35.86 | 37.29 | 35.41 | 36.67 | 8,195,190 | +0.09(+0.26%) |
Apr 03, 2009 | 34.02 | 36.86 | 33.21 | 36.57 | 9,157,046 | +2.20(+6.39%) |
Apr 02, 2009 | 32.77 | 34.90 | 32.30 | 34.38 | 8,687,582 | +2.14(+6.63%) |
Apr 01, 2009 | 31.67 | 32.64 | 31.40 | 32.24 | 6,747,687 | -0.29(-0.90%) |
Mar 31, 2009 | 30.66 | 32.60 | 30.66 | 32.53 | 8,601,204 | +2.07(+6.78%) |
Mar 30, 2009 | 30.90 | 31.49 | 30.26 | 30.47 | 6,673,265 | -3.33(-9.86%) |
Mar 26, 2009 | 33.34 | 33.80 | 31.14 | 33.80 | 8,438,822 | +1.39(+4.29%) |
Mar 25, 2009 | 32.16 | 32.85 | 30.03 | 32.41 | 9,214,254 | +0.37(+1.14%) |
Mar 24, 2009 | 34.12 | 34.84 | 31.52 | 32.05 | 9,267,195 | -2.81(-8.06%) |
Mar 23, 2009 | 32.08 | 34.90 | 32.03 | 34.85 | 10,790,368 | +4.50(+14.84%) |
Mar 20, 2009 | 32.79 | 32.79 | 30.35 | 30.35 | 9,339,398 | -2.99(-8.98%) |
Mar 19, 2009 | 35.07 | 35.07 | 32.48 | 33.34 | 7,969,798 | -1.20(-3.48%) |
Mar 18, 2009 | 33.16 | 34.80 | 32.19 | 34.55 | 10,259,426 | +0.92(+2.74%) |
Mar 17, 2009 | 30.92 | 33.66 | 30.74 | 33.62 | 8,845,466 | +2.52(+8.10%) |
Mar 16, 2009 | 33.81 | 34.09 | 30.97 | 31.10 | 8,266,544 | -2.33(-6.96%) |
Mar 13, 2009 | 33.96 | 34.08 | 32.02 | 33.43 | 0 | -0.77(-2.24%) |
Mar 12, 2009 | 32.08 | 34.54 | 31.99 | 34.19 | 10,936,072 | +1.86(+5.75%) |
Mar 11, 2009 | 34.12 | 34.12 | 31.73 | 32.33 | 10,238,251 | -1.48(-4.37%) |
Mar 10, 2009 | 30.53 | 33.81 | 29.64 | 33.81 | 14,658,636 | +4.19(+14.15%) |
Mar 09, 2009 | 27.94 | 29.72 | 27.78 | 29.62 | 7,952,648 | +0.87(+3.01%) |
Mar 06, 2009 | 28.40 | 29.18 | 26.70 | 28.75 | 0 | +0.46(+1.62%) |
Mar 05, 2009 | 27.77 | 29.32 | 27.77 | 28.29 | 9,678,630 | -1.12(-3.80%) |
Mar 04, 2009 | 30.36 | 30.36 | 28.91 | 29.41 | 8,736,592 | -0.21(-0.70%) |
Mar 02, 2009 | 31.65 | 32.00 | 29.31 | 29.62 | 12,043,714 | -3.05(-9.34%) |
Feb 27, 2009 | 30.30 | 33.87 | 30.07 | 32.67 | 0 | +1.60(+5.16%) |
Feb 26, 2009 | 32.52 | 33.09 | 30.92 | 31.07 | 6,956,688 | -0.75(-2.35%) |
Feb 25, 2009 | 32.50 | 33.35 | 30.89 | 31.82 | 7,251,726 | -1.06(-3.22%) |
Feb 24, 2009 | 30.60 | 33.15 | 30.31 | 32.88 | 8,673,261 | +2.63(+8.68%) |
Feb 23, 2009 | 32.26 | 32.88 | 30.03 | 30.25 | 6,822,074 | -2.18(-6.72%) |
Feb 20, 2009 | 29.51 | 32.50 | 29.18 | 32.43 | 0 | +2.07(+6.81%) |
Feb 19, 2009 | 32.86 | 33.08 | 30.04 | 30.36 | 7,919,191 | -2.11(-6.49%) |
Feb 18, 2009 | 32.43 | 32.91 | 31.19 | 32.47 | 4,819,511 | +0.67(+2.11%) |
Feb 17, 2009 | 32.40 | 32.95 | 31.54 | 31.80 | 8,221,463 | -2.07(-6.12%) |
Feb 13, 2009 | 36.19 | 36.33 | 33.79 | 33.87 | 5,789,150 | -2.59(-7.11%) |
Feb 12, 2009 | 35.83 | 36.83 | 34.15 | 36.46 | 6,712,748 | -0.06(-0.18%) |
Feb 11, 2009 | 35.68 | 36.64 | 34.83 | 36.53 | 4,954,303 | +0.97(+2.72%) |
Feb 10, 2009 | 38.12 | 38.72 | 35.33 | 35.56 | 6,014,256 | -3.16(-8.15%) |
Feb 09, 2009 | 38.22 | 38.83 | 37.40 | 38.72 | 3,274,779 | +0.44(+1.14%) |
Feb 06, 2009 | 36.89 | 38.57 | 36.33 | 38.28 | 0 | +1.93(+5.31%) |
Feb 05, 2009 | 36.27 | 37.67 | 34.95 | 36.35 | 6,723,067 | -0.51(-1.37%) |
Feb 04, 2009 | 37.10 | 38.18 | 36.48 | 36.86 | 5,223,268 | +0.08(+0.22%) |
Feb 03, 2009 | 37.27 | 37.42 | 35.74 | 36.77 | 5,852,413 | -0.67(-1.78%) |