Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 31.25 | 31.66 | 31.22 | 31.29 | 1,381,288 | +0.13(+0.42%) |
Apr 29, 2009 | 30.58 | 31.34 | 30.51 | 31.16 | 1,751,705 | +1.26(+4.22%) |
Apr 28, 2009 | 29.68 | 30.09 | 29.64 | 29.90 | 1,086,607 | -0.08(-0.26%) |
Apr 27, 2009 | 30.01 | 30.31 | 29.81 | 29.98 | 1,089,766 | -0.35(-1.16%) |
Apr 24, 2009 | 30.15 | 30.49 | 30.09 | 30.33 | 1,508,175 | +0.15(+0.50%) |
Apr 23, 2009 | 29.89 | 30.19 | 29.68 | 30.18 | 1,673,732 | +0.21(+0.70%) |
Apr 22, 2009 | 29.76 | 30.33 | 29.72 | 29.97 | 1,832,005 | -0.66(-2.16%) |
Apr 21, 2009 | 29.97 | 30.81 | 29.96 | 30.63 | 1,544,469 | +0.78(+2.61%) |
Apr 20, 2009 | 29.79 | 30.07 | 29.70 | 29.85 | 1,605,510 | -1.05(-3.41%) |
Apr 17, 2009 | 30.77 | 31.00 | 30.51 | 30.90 | 1,223,718 | -0.44(-1.42%) |
Apr 16, 2009 | 31.21 | 31.44 | 30.77 | 31.35 | 918,723 | +0.19(+0.61%) |
Apr 15, 2009 | 30.65 | 31.26 | 30.57 | 31.16 | 1,064,142 | +0.98(+3.25%) |
Apr 14, 2009 | 30.08 | 30.30 | 29.92 | 30.18 | 1,055,889 | -0.08(-0.26%) |
Apr 13, 2009 | 30.02 | 30.45 | 29.73 | 30.26 | 862,496 | +0.48(+1.60%) |
Apr 09, 2009 | 29.67 | 30.11 | 29.43 | 29.78 | 1,652,663 | -0.31(-1.04%) |
Apr 08, 2009 | 30.30 | 30.41 | 29.82 | 30.09 | 1,354,331 | -0.58(-1.90%) |
Apr 07, 2009 | 30.90 | 31.04 | 30.47 | 30.68 | 1,099,002 | +0.10(+0.34%) |
Apr 06, 2009 | 30.94 | 30.96 | 30.24 | 30.57 | 956,597 | -0.32(-1.04%) |
Apr 03, 2009 | 30.88 | 30.92 | 30.47 | 30.89 | 1,328,309 | +0.20(+0.64%) |
Apr 02, 2009 | 30.62 | 31.04 | 30.56 | 30.70 | 1,687,878 | +0.86(+2.89%) |
Apr 01, 2009 | 29.23 | 29.96 | 29.10 | 29.83 | 1,417,851 | +0.57(+1.94%) |
Mar 31, 2009 | 29.14 | 29.65 | 28.92 | 29.26 | 1,921,529 | +0.87(+3.06%) |
Mar 30, 2009 | 28.60 | 28.63 | 28.15 | 28.39 | 1,031,033 | -0.69(-2.36%) |
Mar 26, 2009 | 29.04 | 29.22 | 28.58 | 29.08 | 2,469,005 | +0.19(+0.66%) |
Mar 25, 2009 | 28.94 | 29.47 | 28.24 | 28.89 | 2,764,004 | -0.56(-1.89%) |
Mar 24, 2009 | 29.48 | 29.85 | 29.18 | 29.45 | 1,530,939 | +0.38(+1.30%) |
Mar 23, 2009 | 28.44 | 29.09 | 28.41 | 29.07 | 1,894,635 | +1.60(+5.83%) |
Mar 20, 2009 | 27.72 | 28.05 | 27.31 | 27.46 | 2,292,738 | -0.58(-2.07%) |
Mar 19, 2009 | 28.62 | 28.65 | 27.98 | 28.05 | 1,974,312 | -1.06(-3.64%) |
Mar 18, 2009 | 28.50 | 29.27 | 28.10 | 29.11 | 1,510,884 | +0.09(+0.29%) |
Mar 17, 2009 | 28.82 | 29.03 | 28.61 | 29.02 | 1,749,275 | +0.11(+0.38%) |
Mar 16, 2009 | 28.80 | 29.35 | 28.54 | 28.91 | 1,857,531 | +0.93(+3.32%) |
Mar 13, 2009 | 28.10 | 28.47 | 27.78 | 27.98 | 0 | -0.64(-2.24%) |
Mar 12, 2009 | 27.41 | 28.63 | 27.13 | 28.62 | 2,574,030 | +0.77(+2.75%) |
Mar 11, 2009 | 27.95 | 28.12 | 27.75 | 27.86 | 1,855,399 | -0.02(-0.07%) |
Mar 10, 2009 | 27.33 | 28.34 | 27.33 | 27.88 | 2,081,849 | +0.97(+3.62%) |
Mar 09, 2009 | 26.81 | 27.53 | 26.77 | 26.90 | 1,741,305 | -1.39(-4.90%) |
Mar 06, 2009 | 28.81 | 28.97 | 27.66 | 28.29 | 0 | -0.24(-0.85%) |
Mar 05, 2009 | 29.22 | 29.28 | 28.48 | 28.53 | 1,416,251 | -0.49(-1.69%) |
Mar 04, 2009 | 28.83 | 29.33 | 28.65 | 29.02 | 1,396,259 | +0.16(+0.57%) |
Mar 02, 2009 | 29.57 | 29.65 | 28.75 | 28.86 | 1,822,946 | -1.01(-3.38%) |
Feb 27, 2009 | 29.56 | 30.38 | 29.45 | 29.86 | 0 | -0.26(-0.87%) |
Feb 26, 2009 | 30.89 | 31.05 | 30.06 | 30.13 | 2,329,995 | -0.45(-1.47%) |
Feb 25, 2009 | 30.80 | 31.04 | 30.51 | 30.58 | 1,987,907 | -0.71(-2.28%) |
Feb 24, 2009 | 30.85 | 31.43 | 30.51 | 31.29 | 1,361,194 | +0.42(+1.37%) |
Feb 23, 2009 | 32.35 | 32.36 | 30.80 | 30.87 | 1,455,565 | -1.12(-3.51%) |
Feb 20, 2009 | 31.82 | 32.31 | 31.64 | 31.99 | 1,698,575 | -0.44(-1.37%) |
Feb 19, 2009 | 32.51 | 32.76 | 32.04 | 32.43 | 2,549,095 | +0.84(+2.64%) |
Feb 18, 2009 | 31.81 | 31.81 | 31.10 | 31.60 | 1,659,722 | +0.15(+0.49%) |
Feb 17, 2009 | 31.75 | 31.84 | 31.22 | 31.45 | 1,823,245 | -0.81(-2.51%) |
Feb 13, 2009 | 32.20 | 32.54 | 32.03 | 32.25 | 1,713,178 | -0.44(-1.34%) |
Feb 12, 2009 | 32.10 | 32.69 | 31.93 | 32.69 | 2,909,154 | -1.22(-3.60%) |
Feb 11, 2009 | 33.55 | 33.96 | 33.28 | 33.91 | 1,265,108 | +0.53(+1.58%) |
Feb 10, 2009 | 34.82 | 34.93 | 33.17 | 33.39 | 2,450,154 | -2.01(-5.68%) |
Feb 09, 2009 | 35.77 | 35.85 | 35.27 | 35.40 | 1,018,622 | -0.31(-0.86%) |
Feb 06, 2009 | 35.08 | 35.95 | 34.96 | 35.70 | 1,993,439 | -0.01(-0.04%) |
Feb 05, 2009 | 35.29 | 35.98 | 35.06 | 35.72 | 3,566,448 | +0.21(+0.58%) |
Feb 04, 2009 | 35.70 | 36.17 | 35.27 | 35.51 | 3,045,183 | -0.22(-0.61%) |
Feb 03, 2009 | 34.50 | 35.92 | 34.14 | 35.73 | 2,083,792 | +1.75(+5.14%) |