Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 36.82 | 36.82 | 35.36 | 35.79 | 26,006,284 | -0.79(-2.16%) |
Apr 29, 2009 | 36.06 | 36.67 | 35.79 | 36.58 | 21,543,370 | +0.85(+2.38%) |
Apr 28, 2009 | 35.09 | 36.25 | 34.99 | 35.73 | 17,102,850 | +0.31(+0.89%) |
Apr 27, 2009 | 35.37 | 35.76 | 35.11 | 35.42 | 22,720,210 | -0.64(-1.79%) |
Apr 24, 2009 | 35.87 | 36.47 | 35.75 | 36.06 | 23,296,072 | +0.58(+1.63%) |
Apr 23, 2009 | 34.90 | 35.59 | 34.66 | 35.49 | 22,844,758 | +0.96(+2.79%) |
Apr 22, 2009 | 34.84 | 35.13 | 34.41 | 34.52 | 22,035,822 | -0.63(-1.79%) |
Apr 21, 2009 | 34.41 | 35.18 | 34.15 | 35.15 | 23,212,258 | +0.56(+1.63%) |
Apr 20, 2009 | 35.36 | 35.41 | 34.52 | 34.59 | 21,704,396 | -1.16(-3.24%) |
Apr 17, 2009 | 35.97 | 36.14 | 35.59 | 35.75 | 23,379,658 | +0.04(+0.12%) |
Apr 16, 2009 | 36.36 | 36.37 | 35.26 | 35.70 | 22,084,994 | -0.42(-1.15%) |
Apr 15, 2009 | 35.97 | 36.25 | 35.52 | 36.12 | 20,718,216 | +0.06(+0.18%) |
Apr 14, 2009 | 36.22 | 36.48 | 35.76 | 36.05 | 23,954,092 | -0.76(-2.06%) |
Apr 13, 2009 | 36.53 | 36.91 | 36.02 | 36.81 | 23,295,144 | -0.68(-1.81%) |
Apr 09, 2009 | 37.67 | 37.83 | 37.10 | 37.49 | 20,420,332 | +0.41(+1.10%) |
Apr 08, 2009 | 36.68 | 37.41 | 36.50 | 37.08 | 20,760,298 | +0.04(+0.12%) |
Apr 07, 2009 | 37.40 | 37.46 | 36.78 | 37.04 | 20,472,232 | -0.81(-2.13%) |
Apr 06, 2009 | 37.77 | 37.93 | 37.19 | 37.85 | 19,261,848 | -0.32(-0.84%) |
Apr 03, 2009 | 37.85 | 38.40 | 37.59 | 38.17 | 21,375,332 | +0.09(+0.24%) |
Apr 02, 2009 | 37.91 | 38.60 | 37.64 | 38.07 | 33,367,666 | +1.09(+2.94%) |
Apr 01, 2009 | 35.74 | 37.20 | 35.65 | 36.99 | 26,405,452 | +0.57(+1.58%) |
Mar 31, 2009 | 36.52 | 37.11 | 36.16 | 36.41 | 34,516,920 | +0.24(+0.66%) |
Mar 30, 2009 | 36.57 | 36.76 | 35.72 | 36.17 | 26,416,188 | -1.82(-4.80%) |
Mar 26, 2009 | 38.23 | 38.40 | 37.45 | 38.00 | 29,370,486 | +0.25(+0.67%) |
Mar 25, 2009 | 37.55 | 38.00 | 36.73 | 37.74 | 30,880,440 | +0.40(+1.06%) |
Mar 24, 2009 | 36.95 | 37.90 | 12.18 | 37.35 | 28,423,700 | -0.10(-0.26%) |
Mar 23, 2009 | 36.55 | 37.46 | 36.43 | 37.45 | 37,526,624 | +2.40(+6.86%) |
Mar 20, 2009 | 36.57 | 36.81 | 34.80 | 35.04 | 43,975,184 | -1.73(-4.71%) |
Mar 19, 2009 | 36.96 | 37.47 | 36.19 | 36.77 | 31,801,678 | +0.71(+1.98%) |
Mar 18, 2009 | 35.04 | 36.27 | 34.64 | 36.06 | 32,950,252 | +0.69(+1.96%) |
Mar 17, 2009 | 34.17 | 35.38 | 33.81 | 35.37 | 27,206,888 | +1.28(+3.77%) |
Mar 16, 2009 | 33.39 | 34.77 | 33.39 | 34.08 | 24,508,970 | +0.02(+0.05%) |
Mar 13, 2009 | 34.59 | 34.65 | 33.63 | 34.07 | 0 | -0.27(-0.77%) |
Mar 12, 2009 | 33.42 | 34.39 | 33.11 | 34.33 | 28,813,230 | +1.18(+3.56%) |
Mar 11, 2009 | 33.09 | 34.01 | 32.67 | 33.15 | 28,366,296 | -0.17(-0.50%) |
Mar 10, 2009 | 32.43 | 33.45 | 32.10 | 33.32 | 40,524,596 | +1.76(+5.58%) |
Mar 09, 2009 | 31.21 | 32.27 | 31.14 | 31.56 | 32,624,018 | +0.01(+0.02%) |
Mar 06, 2009 | 31.15 | 32.14 | 30.58 | 31.55 | 0 | +0.98(+3.21%) |
Mar 05, 2009 | 31.44 | 31.55 | 30.39 | 30.57 | 41,120,872 | -1.53(-4.76%) |
Mar 04, 2009 | 31.98 | 32.73 | 31.87 | 32.10 | 35,257,740 | +0.85(+2.72%) |
Mar 02, 2009 | 32.15 | 32.59 | 31.24 | 31.25 | 35,666,052 | -1.62(-4.94%) |
Feb 27, 2009 | 33.53 | 33.99 | 32.80 | 32.88 | 0 | -1.35(-3.94%) |
Feb 26, 2009 | 34.85 | 35.36 | 34.08 | 34.22 | 29,014,274 | -0.16(-0.47%) |
Feb 25, 2009 | 35.36 | 35.53 | 34.26 | 34.39 | 49,271,180 | -0.96(-2.73%) |
Feb 24, 2009 | 34.26 | 35.65 | 33.89 | 35.35 | 35,514,688 | +1.27(+3.72%) |
Feb 23, 2009 | 35.73 | 36.21 | 33.88 | 34.08 | 34,736,944 | -1.15(-3.27%) |
Feb 20, 2009 | 35.46 | 35.85 | 34.51 | 35.24 | 36,724,788 | -0.87(-2.41%) |
Feb 19, 2009 | 35.73 | 36.67 | 35.73 | 36.11 | 18,772,204 | +0.30(+0.85%) |
Feb 18, 2009 | 36.01 | 36.39 | 35.52 | 35.80 | 23,201,596 | -0.03(-0.09%) |
Feb 17, 2009 | 36.41 | 36.78 | 35.80 | 35.84 | 34,781,044 | -1.92(-5.09%) |
Feb 13, 2009 | 37.75 | 38.31 | 34.12 | 37.76 | 20,045,582 | -0.07(-0.19%) |
Feb 12, 2009 | 37.88 | 37.94 | 36.79 | 37.83 | 31,831,426 | -0.41(-1.06%) |
Feb 11, 2009 | 38.35 | 38.69 | 37.71 | 38.24 | 28,951,498 | +0.08(+0.20%) |
Feb 10, 2009 | 39.90 | 40.37 | 37.86 | 38.16 | 37,556,036 | -1.77(-4.43%) |
Feb 09, 2009 | 39.93 | 40.54 | 39.49 | 39.93 | 27,758,262 | -0.26(-0.64%) |
Feb 06, 2009 | 38.94 | 40.24 | 38.79 | 40.19 | 24,887,144 | +0.89(+2.25%) |
Feb 05, 2009 | 38.35 | 39.40 | 38.08 | 39.30 | 27,832,646 | +0.89(+2.30%) |
Feb 04, 2009 | 38.79 | 39.13 | 38.10 | 38.42 | 22,473,250 | -0.02(-0.06%) |
Feb 03, 2009 | 37.87 | 38.52 | 37.53 | 38.44 | 23,314,158 | +0.72(+1.92%) |