Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 35.86 | 35.86 | 33.82 | 34.59 | 18,530,020 | -0.73(-2.08%) |
Apr 29, 2009 | 34.03 | 35.62 | 34.03 | 35.32 | 13,535,524 | +1.40(+4.14%) |
Apr 28, 2009 | 33.47 | 34.55 | 33.47 | 33.92 | 11,098,079 | -0.24(-0.70%) |
Apr 27, 2009 | 33.84 | 34.59 | 33.53 | 34.16 | 15,122,363 | -0.95(-2.71%) |
Apr 24, 2009 | 35.17 | 35.95 | 34.28 | 35.11 | 29,051,148 | +2.20(+6.69%) |
Apr 23, 2009 | 33.00 | 33.08 | 31.71 | 32.91 | 17,347,276 | +0.27(+0.82%) |
Apr 22, 2009 | 32.23 | 34.06 | 31.94 | 32.64 | 22,748,686 | -0.28(-0.86%) |
Apr 21, 2009 | 30.49 | 33.06 | 30.24 | 32.92 | 17,952,892 | +1.79(+5.74%) |
Apr 20, 2009 | 31.78 | 32.17 | 31.04 | 31.13 | 15,258,982 | -1.74(-5.30%) |
Apr 17, 2009 | 32.55 | 33.02 | 31.89 | 32.88 | 20,229,158 | +0.40(+1.24%) |
Apr 16, 2009 | 32.63 | 32.94 | 31.64 | 32.48 | 15,638,180 | +0.33(+1.03%) |
Apr 15, 2009 | 31.00 | 32.30 | 31.00 | 32.14 | 14,965,156 | +1.00(+3.22%) |
Apr 14, 2009 | 30.85 | 32.12 | 30.52 | 31.14 | 13,277,529 | -0.10(-0.32%) |
Apr 13, 2009 | 30.23 | 31.69 | 29.86 | 31.24 | 14,499,041 | +0.06(+0.20%) |
Apr 09, 2009 | 31.77 | 31.97 | 30.78 | 31.18 | 18,086,942 | +0.44(+1.42%) |
Apr 08, 2009 | 30.15 | 31.11 | 29.64 | 30.74 | 15,084,182 | +0.39(+1.28%) |
Apr 07, 2009 | 30.43 | 30.72 | 29.83 | 30.35 | 11,804,840 | -0.68(-2.18%) |
Apr 06, 2009 | 31.09 | 31.31 | 30.39 | 31.03 | 14,988,816 | -0.79(-2.49%) |
Apr 03, 2009 | 30.88 | 32.11 | 30.75 | 31.82 | 19,128,416 | +0.90(+2.92%) |
Apr 02, 2009 | 30.24 | 31.68 | 30.15 | 30.91 | 23,888,068 | +1.90(+6.55%) |
Apr 01, 2009 | 28.11 | 29.14 | 27.61 | 29.02 | 24,903,826 | +0.34(+1.18%) |
Mar 31, 2009 | 29.73 | 29.73 | 28.35 | 28.68 | 21,547,032 | -0.35(-1.22%) |
Mar 30, 2009 | 29.79 | 30.05 | 28.58 | 29.03 | 18,321,172 | -3.12(-9.71%) |
Mar 26, 2009 | 32.72 | 33.16 | 31.75 | 32.15 | 19,445,872 | +0.14(+0.44%) |
Mar 25, 2009 | 32.43 | 32.93 | 30.86 | 32.01 | 22,116,954 | -0.58(-1.78%) |
Mar 24, 2009 | 32.21 | 33.36 | 31.85 | 32.59 | 21,952,392 | -0.42(-1.26%) |
Mar 23, 2009 | 31.47 | 33.04 | 31.35 | 33.00 | 26,797,990 | +3.69(+12.60%) |
Mar 20, 2009 | 31.48 | 31.61 | 29.11 | 29.31 | 24,622,670 | -2.82(-8.77%) |
Mar 19, 2009 | 31.24 | 32.57 | 31.18 | 32.13 | 27,517,864 | +1.84(+6.06%) |
Mar 18, 2009 | 29.50 | 30.73 | 28.37 | 30.29 | 20,947,078 | +0.56(+1.90%) |
Mar 17, 2009 | 29.26 | 30.02 | 28.65 | 29.73 | 16,678,960 | +0.47(+1.62%) |
Mar 16, 2009 | 27.63 | 30.13 | 27.63 | 29.26 | 23,415,316 | +1.51(+5.45%) |
Mar 13, 2009 | 28.49 | 28.49 | 27.22 | 27.75 | 0 | -0.47(-1.65%) |
Mar 12, 2009 | 27.30 | 28.25 | 26.35 | 28.21 | 23,519,784 | +0.82(+2.99%) |
Mar 11, 2009 | 27.72 | 27.92 | 26.83 | 27.39 | 17,084,216 | -0.51(-1.82%) |
Mar 10, 2009 | 26.47 | 28.67 | 26.47 | 27.90 | 31,493,746 | +2.01(+7.77%) |
Mar 09, 2009 | 25.54 | 27.25 | 25.36 | 25.89 | 18,974,092 | -0.04(-0.16%) |
Mar 06, 2009 | 25.82 | 26.42 | 24.94 | 25.93 | 0 | +0.40(+1.58%) |
Mar 05, 2009 | 26.52 | 26.81 | 25.08 | 25.53 | 23,045,084 | -1.88(-6.88%) |
Mar 04, 2009 | 26.16 | 28.21 | 26.01 | 27.41 | 21,969,668 | +2.11(+8.34%) |
Mar 02, 2009 | 26.12 | 26.51 | 25.08 | 25.30 | 24,631,944 | -1.57(-5.83%) |
Feb 27, 2009 | 26.20 | 27.84 | 25.90 | 26.87 | 0 | -0.08(-0.29%) |
Feb 26, 2009 | 26.82 | 28.13 | 26.78 | 26.95 | 19,159,180 | +0.37(+1.41%) |
Feb 25, 2009 | 26.83 | 27.26 | 25.88 | 26.57 | 26,325,352 | -0.29(-1.08%) |
Feb 24, 2009 | 25.22 | 27.00 | 24.89 | 26.86 | 21,546,382 | +2.02(+8.13%) |
Feb 23, 2009 | 26.45 | 26.60 | 24.74 | 24.84 | 20,494,766 | -1.19(-4.58%) |
Feb 20, 2009 | 26.66 | 27.12 | 25.51 | 26.04 | 0 | -1.17(-4.31%) |
Feb 19, 2009 | 27.51 | 28.07 | 27.03 | 27.21 | 15,156,954 | +0.24(+0.89%) |
Feb 18, 2009 | 27.28 | 27.51 | 26.42 | 26.97 | 16,016,558 | +0.00(+0.00%) |
Feb 17, 2009 | 28.27 | 28.47 | 26.92 | 26.97 | 21,209,496 | -2.34(-8.00%) |
Feb 13, 2009 | 29.43 | 30.32 | 29.04 | 29.31 | 15,147,113 | -0.32(-1.07%) |
Feb 12, 2009 | 29.57 | 29.69 | 28.78 | 29.63 | 21,340,918 | -0.41(-1.36%) |
Feb 11, 2009 | 30.91 | 31.19 | 29.20 | 30.04 | 18,051,816 | -0.57(-1.87%) |
Feb 10, 2009 | 32.74 | 33.25 | 30.27 | 30.61 | 18,736,910 | -1.95(-5.98%) |
Feb 09, 2009 | 32.91 | 33.80 | 31.99 | 32.56 | 18,920,422 | +0.59(+1.83%) |
Feb 06, 2009 | 30.99 | 32.29 | 30.61 | 31.97 | 13,476,251 | +0.52(+1.66%) |
Feb 05, 2009 | 29.72 | 31.64 | 29.08 | 31.45 | 17,900,134 | +1.60(+5.37%) |
Feb 04, 2009 | 29.30 | 30.56 | 29.23 | 29.85 | 13,661,173 | +0.91(+3.15%) |
Feb 03, 2009 | 29.08 | 29.18 | 28.24 | 28.94 | 14,526,052 | +0.14(+0.49%) |