Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 33.87 | 34.61 | 33.24 | 34.35 | 10,684,223 | +0.66(+1.95%) |
Apr 29, 2009 | 33.85 | 34.24 | 33.43 | 33.69 | 8,271,247 | +0.42(+1.27%) |
Apr 28, 2009 | 33.29 | 34.02 | 32.99 | 33.27 | 6,243,869 | -0.40(-1.20%) |
Apr 27, 2009 | 33.88 | 34.16 | 33.23 | 33.67 | 5,855,248 | -0.37(-1.10%) |
Apr 24, 2009 | 33.35 | 34.37 | 32.87 | 34.05 | 9,519,318 | +0.95(+2.86%) |
Apr 23, 2009 | 32.94 | 34.02 | 32.70 | 33.10 | 7,850,258 | -0.17(-0.51%) |
Apr 22, 2009 | 32.45 | 33.76 | 32.24 | 33.27 | 8,680,453 | +0.43(+1.31%) |
Apr 21, 2009 | 31.44 | 32.92 | 31.12 | 32.84 | 9,027,019 | +1.50(+4.78%) |
Apr 20, 2009 | 32.05 | 32.22 | 31.17 | 31.34 | 7,645,169 | -1.01(-3.12%) |
Apr 17, 2009 | 32.58 | 32.87 | 32.24 | 32.35 | 6,710,156 | -0.33(-0.99%) |
Apr 16, 2009 | 32.35 | 33.04 | 32.33 | 32.67 | 6,604,714 | +0.40(+1.25%) |
Apr 15, 2009 | 32.07 | 32.37 | 31.84 | 32.27 | 5,202,124 | +0.22(+0.68%) |
Apr 14, 2009 | 32.59 | 32.69 | 31.93 | 32.05 | 6,614,358 | -0.75(-2.28%) |
Apr 13, 2009 | 33.16 | 33.38 | 32.67 | 32.80 | 5,922,396 | -0.35(-1.04%) |
Apr 09, 2009 | 32.41 | 33.52 | 32.19 | 33.15 | 14,994,157 | -0.57(-1.68%) |
Apr 08, 2009 | 32.98 | 34.20 | 32.96 | 33.71 | 7,556,320 | +0.93(+2.82%) |
Apr 07, 2009 | 33.24 | 33.37 | 32.73 | 32.79 | 6,485,877 | -0.95(-2.83%) |
Apr 06, 2009 | 34.04 | 34.53 | 33.42 | 33.74 | 6,138,014 | -0.83(-2.39%) |
Apr 03, 2009 | 33.83 | 34.61 | 33.82 | 34.57 | 5,978,783 | +0.59(+1.75%) |
Apr 02, 2009 | 33.09 | 34.35 | 32.87 | 33.97 | 7,247,510 | +1.22(+3.71%) |
Apr 01, 2009 | 32.28 | 32.87 | 31.82 | 32.76 | 6,561,153 | +0.02(+0.06%) |
Mar 31, 2009 | 32.85 | 33.13 | 31.94 | 32.74 | 7,588,604 | +0.05(+0.15%) |
Mar 30, 2009 | 32.91 | 33.15 | 32.26 | 32.69 | 6,336,766 | -1.56(-4.56%) |
Mar 26, 2009 | 33.48 | 34.88 | 33.26 | 34.25 | 9,658,599 | +1.17(+3.52%) |
Mar 25, 2009 | 32.87 | 33.76 | 32.21 | 33.08 | 8,657,303 | +0.32(+0.97%) |
Mar 24, 2009 | 33.52 | 33.93 | 32.70 | 32.77 | 7,139,130 | -0.83(-2.48%) |
Mar 23, 2009 | 32.73 | 33.60 | 31.98 | 33.60 | 8,877,491 | +1.92(+6.05%) |
Mar 20, 2009 | 32.21 | 32.26 | 31.10 | 31.68 | 10,197,761 | -0.21(-0.64%) |
Mar 19, 2009 | 31.52 | 32.00 | 31.27 | 31.89 | 9,617,676 | +0.47(+1.48%) |
Mar 18, 2009 | 31.03 | 31.83 | 30.45 | 31.42 | 10,020,608 | +0.34(+1.09%) |
Mar 17, 2009 | 30.46 | 31.11 | 30.26 | 31.08 | 8,727,297 | +1.31(+4.42%) |
Mar 16, 2009 | 29.78 | 30.41 | 29.68 | 29.77 | 6,903,158 | -0.06(-0.19%) |
Mar 13, 2009 | 28.97 | 29.97 | 28.62 | 29.83 | 9,037,423 | +0.95(+3.28%) |
Mar 12, 2009 | 28.24 | 28.97 | 27.80 | 28.88 | 8,517,866 | +0.92(+3.29%) |
Mar 11, 2009 | 28.36 | 28.58 | 27.80 | 27.96 | 9,004,976 | -0.41(-1.44%) |
Mar 10, 2009 | 27.59 | 28.41 | 27.32 | 28.37 | 12,140,983 | +1.20(+4.42%) |
Mar 09, 2009 | 27.17 | 27.90 | 26.98 | 27.17 | 9,160,441 | -0.38(-1.39%) |
Mar 06, 2009 | 27.97 | 28.09 | 26.98 | 27.55 | 10,027,414 | -0.41(-1.47%) |
Mar 05, 2009 | 28.65 | 28.94 | 27.75 | 27.96 | 12,638,347 | -0.88(-3.06%) |
Mar 04, 2009 | 29.06 | 29.61 | 28.38 | 28.84 | 20,481,554 | -0.02(-0.07%) |
Mar 02, 2009 | 29.48 | 30.29 | 28.78 | 28.86 | 10,788,618 | -1.06(-3.54%) |
Feb 27, 2009 | 29.18 | 30.41 | 29.15 | 29.93 | 10,449,963 | +0.56(+1.90%) |
Feb 26, 2009 | 29.93 | 30.00 | 29.37 | 29.37 | 6,943,597 | -0.32(-1.07%) |
Feb 25, 2009 | 29.84 | 30.24 | 29.20 | 29.68 | 9,808,762 | -0.39(-1.29%) |
Feb 24, 2009 | 29.06 | 30.24 | 29.01 | 30.07 | 8,607,420 | +0.98(+3.35%) |
Feb 23, 2009 | 30.25 | 30.55 | 29.01 | 29.10 | 9,097,790 | -1.12(-3.72%) |
Feb 20, 2009 | 30.06 | 30.60 | 29.76 | 30.22 | 9,898,684 | +0.10(+0.33%) |
Feb 19, 2009 | 30.21 | 30.72 | 30.10 | 30.12 | 7,712,717 | +0.17(+0.57%) |
Feb 18, 2009 | 29.83 | 30.13 | 29.49 | 29.95 | 8,760,168 | +0.18(+0.62%) |
Feb 17, 2009 | 29.79 | 30.21 | 29.61 | 29.77 | 8,764,289 | -0.45(-1.50%) |
Feb 13, 2009 | 31.30 | 31.30 | 30.12 | 30.22 | 6,894,700 | -1.10(-3.52%) |
Feb 12, 2009 | 30.58 | 31.37 | 30.31 | 31.32 | 9,299,837 | +0.55(+1.79%) |
Feb 11, 2009 | 31.22 | 31.42 | 30.45 | 30.77 | 6,761,312 | -0.19(-0.62%) |
Feb 10, 2009 | 31.55 | 32.11 | 30.83 | 30.96 | 9,358,582 | -0.85(-2.66%) |
Feb 09, 2009 | 31.53 | 31.98 | 31.39 | 31.81 | 7,572,333 | -0.03(-0.09%) |
Feb 06, 2009 | 31.06 | 32.03 | 30.99 | 31.84 | 11,733,622 | +0.97(+3.15%) |
Feb 05, 2009 | 30.18 | 30.96 | 29.87 | 30.87 | 14,038,593 | +0.60(+1.98%) |
Feb 04, 2009 | 30.10 | 30.63 | 29.46 | 30.27 | 29,780,762 | -2.21(-6.81%) |
Feb 03, 2009 | 32.02 | 32.52 | 31.60 | 32.48 | 7,563,623 | +0.58(+1.81%) |