Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 36.57 | 36.62 | 34.43 | 34.58 | 17,168,144 | -1.83(-5.02%) |
Apr 29, 2009 | 36.16 | 36.93 | 35.90 | 36.41 | 7,777,192 | +0.42(+1.17%) |
Apr 28, 2009 | 35.62 | 36.44 | 35.57 | 35.99 | 9,053,696 | +0.19(+0.52%) |
Apr 27, 2009 | 35.25 | 36.07 | 35.20 | 35.80 | 11,931,121 | +0.25(+0.70%) |
Apr 24, 2009 | 34.30 | 35.69 | 34.03 | 35.55 | 22,595,712 | +2.15(+6.43%) |
Apr 23, 2009 | 32.18 | 33.61 | 32.11 | 33.41 | 14,916,433 | +1.22(+3.79%) |
Apr 22, 2009 | 33.02 | 33.05 | 32.08 | 32.19 | 13,055,449 | -0.70(-2.13%) |
Apr 21, 2009 | 32.96 | 33.22 | 32.14 | 32.88 | 10,958,493 | +0.25(+0.77%) |
Apr 20, 2009 | 33.26 | 33.48 | 32.24 | 32.64 | 14,236,770 | -0.95(-2.83%) |
Apr 17, 2009 | 33.86 | 34.20 | 33.32 | 33.58 | 13,684,058 | -0.08(-0.23%) |
Apr 16, 2009 | 33.98 | 34.15 | 32.96 | 33.66 | 10,931,823 | -0.31(-0.92%) |
Apr 15, 2009 | 33.90 | 34.25 | 33.63 | 33.98 | 11,735,130 | -0.33(-0.96%) |
Apr 14, 2009 | 33.66 | 34.55 | 33.39 | 34.30 | 13,756,005 | +0.38(+1.11%) |
Apr 13, 2009 | 33.87 | 34.20 | 33.74 | 33.93 | 10,063,930 | -0.21(-0.61%) |
Apr 09, 2009 | 34.33 | 34.78 | 33.72 | 34.13 | 9,423,343 | -0.09(-0.27%) |
Apr 08, 2009 | 34.03 | 34.24 | 33.23 | 34.23 | 8,739,446 | +0.42(+1.25%) |
Apr 07, 2009 | 33.88 | 34.20 | 33.46 | 33.81 | 9,371,774 | -0.33(-0.96%) |
Apr 06, 2009 | 33.15 | 34.29 | 33.08 | 34.13 | 14,827,294 | +0.91(+2.73%) |
Apr 03, 2009 | 34.15 | 34.23 | 32.88 | 33.23 | 11,891,935 | -0.51(-1.52%) |
Apr 02, 2009 | 35.06 | 35.15 | 33.25 | 33.74 | 18,909,192 | -0.74(-2.15%) |
Apr 01, 2009 | 34.80 | 34.91 | 33.61 | 34.48 | 15,207,052 | -0.85(-2.40%) |
Mar 31, 2009 | 36.20 | 36.25 | 35.15 | 35.33 | 16,812,388 | -0.71(-1.98%) |
Mar 30, 2009 | 36.74 | 37.09 | 35.47 | 36.05 | 13,220,671 | -0.68(-1.85%) |
Mar 26, 2009 | 35.72 | 36.84 | 35.65 | 36.72 | 11,981,388 | +1.18(+3.31%) |
Mar 25, 2009 | 35.30 | 35.98 | 34.78 | 35.55 | 12,219,828 | +0.59(+1.67%) |
Mar 24, 2009 | 36.09 | 36.37 | 34.80 | 34.96 | 12,866,629 | -1.36(-3.75%) |
Mar 23, 2009 | 35.55 | 36.35 | 34.85 | 36.32 | 10,992,869 | +1.63(+4.71%) |
Mar 20, 2009 | 35.30 | 35.58 | 34.62 | 34.69 | 18,349,806 | -0.16(-0.47%) |
Mar 19, 2009 | 36.45 | 36.46 | 34.55 | 34.85 | 13,388,629 | -1.18(-3.29%) |
Mar 18, 2009 | 36.67 | 36.76 | 35.73 | 36.04 | 12,640,862 | -0.88(-2.40%) |
Mar 17, 2009 | 36.56 | 37.10 | 36.03 | 36.92 | 11,010,833 | +0.69(+1.91%) |
Mar 16, 2009 | 36.92 | 37.17 | 36.20 | 36.23 | 13,438,226 | -0.34(-0.92%) |
Mar 13, 2009 | 36.11 | 36.69 | 35.60 | 36.57 | 12,094,691 | +0.70(+1.95%) |
Mar 12, 2009 | 33.90 | 36.13 | 33.66 | 35.87 | 14,702,026 | +2.14(+6.35%) |
Mar 11, 2009 | 34.66 | 35.26 | 33.63 | 33.73 | 15,708,747 | -0.76(-2.21%) |
Mar 10, 2009 | 33.47 | 34.50 | 33.11 | 34.49 | 15,797,867 | +1.48(+4.47%) |
Mar 09, 2009 | 32.69 | 33.23 | 32.68 | 33.01 | 13,179,904 | -0.08(-0.24%) |
Mar 06, 2009 | 33.56 | 33.99 | 32.63 | 33.09 | 19,721,602 | -0.59(-1.74%) |
Mar 05, 2009 | 34.04 | 34.21 | 33.61 | 33.68 | 15,388,418 | -0.99(-2.86%) |
Mar 04, 2009 | 34.30 | 35.28 | 34.05 | 34.67 | 12,594,176 | +0.51(+1.48%) |
Mar 02, 2009 | 34.48 | 34.78 | 34.00 | 34.16 | 19,896,474 | -0.75(-2.15%) |
Feb 27, 2009 | 35.73 | 36.40 | 34.80 | 34.91 | 27,951,618 | -1.64(-4.49%) |
Feb 26, 2009 | 40.36 | 40.38 | 36.53 | 36.55 | 26,027,836 | -3.80(-9.42%) |
Feb 25, 2009 | 40.41 | 41.17 | 39.95 | 40.36 | 13,020,941 | -0.17(-0.42%) |
Feb 24, 2009 | 40.55 | 40.66 | 40.11 | 40.53 | 13,698,452 | +0.48(+1.19%) |
Feb 23, 2009 | 40.57 | 40.75 | 39.96 | 40.05 | 11,733,997 | -0.40(-0.99%) |
Feb 20, 2009 | 40.54 | 41.06 | 39.95 | 40.45 | 14,411,610 | -0.28(-0.68%) |
Feb 19, 2009 | 41.19 | 41.36 | 40.65 | 40.73 | 9,107,041 | -0.22(-0.54%) |
Feb 18, 2009 | 40.23 | 41.20 | 40.17 | 40.95 | 12,089,654 | +0.70(+1.74%) |
Feb 17, 2009 | 40.60 | 40.93 | 40.13 | 40.25 | 11,870,977 | -1.06(-2.57%) |
Feb 13, 2009 | 41.57 | 41.93 | 41.24 | 41.31 | 7,510,605 | -0.36(-0.87%) |
Feb 12, 2009 | 40.78 | 41.71 | 40.74 | 41.67 | 12,190,025 | +0.29(+0.69%) |
Feb 11, 2009 | 40.98 | 41.53 | 40.78 | 41.39 | 10,504,297 | +0.43(+1.05%) |
Feb 10, 2009 | 41.55 | 41.98 | 40.85 | 40.96 | 13,019,556 | -0.95(-2.26%) |
Feb 09, 2009 | 41.38 | 42.02 | 41.28 | 41.91 | 10,374,391 | +0.51(+1.22%) |
Feb 06, 2009 | 40.74 | 41.48 | 40.54 | 41.40 | 11,056,331 | +0.66(+1.61%) |
Feb 05, 2009 | 40.01 | 40.81 | 39.59 | 40.75 | 9,643,150 | +0.24(+0.60%) |
Feb 04, 2009 | 40.52 | 41.28 | 40.08 | 40.50 | 10,400,185 | +0.08(+0.19%) |
Feb 03, 2009 | 39.79 | 40.60 | 39.56 | 40.43 | 10,747,595 | +0.93(+2.35%) |