Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 36.53 | 37.03 | 35.79 | 36.17 | 8,529,450 | +0.05(+0.14%) |
Apr 29, 2009 | 35.79 | 36.38 | 35.65 | 36.12 | 7,361,013 | +0.61(+1.72%) |
Apr 28, 2009 | 35.67 | 36.21 | 35.35 | 35.51 | 7,250,591 | -0.50(-1.40%) |
Apr 27, 2009 | 35.45 | 36.50 | 35.40 | 36.01 | 11,841,233 | +0.22(+0.61%) |
Apr 24, 2009 | 34.07 | 35.80 | 33.74 | 35.79 | 18,380,368 | +1.75(+5.15%) |
Apr 23, 2009 | 33.43 | 34.11 | 32.78 | 34.04 | 9,891,386 | +0.72(+2.17%) |
Apr 22, 2009 | 33.04 | 34.13 | 32.81 | 33.32 | 9,386,244 | -0.11(-0.34%) |
Apr 21, 2009 | 32.81 | 33.56 | 32.65 | 33.43 | 8,056,950 | +0.80(+2.44%) |
Apr 20, 2009 | 33.52 | 33.59 | 32.42 | 32.63 | 7,480,499 | -1.16(-3.42%) |
Apr 17, 2009 | 34.55 | 34.55 | 33.68 | 33.79 | 10,576,269 | -0.60(-1.73%) |
Apr 16, 2009 | 33.81 | 34.53 | 33.40 | 34.38 | 9,134,365 | +0.65(+1.92%) |
Apr 15, 2009 | 33.14 | 33.93 | 32.87 | 33.74 | 7,210,891 | +0.50(+1.49%) |
Apr 14, 2009 | 33.24 | 33.63 | 32.97 | 33.24 | 7,380,511 | -0.26(-0.77%) |
Apr 13, 2009 | 33.14 | 33.75 | 32.68 | 33.50 | 7,303,845 | +0.14(+0.41%) |
Apr 09, 2009 | 33.03 | 33.72 | 33.03 | 33.36 | 9,163,589 | +1.10(+3.41%) |
Apr 08, 2009 | 31.98 | 32.51 | 31.77 | 32.26 | 6,512,572 | +0.36(+1.14%) |
Apr 07, 2009 | 32.34 | 32.41 | 31.82 | 31.90 | 6,466,808 | -0.80(-2.46%) |
Apr 06, 2009 | 32.65 | 32.78 | 32.16 | 32.70 | 6,187,637 | -0.02(-0.06%) |
Apr 03, 2009 | 32.80 | 32.96 | 32.18 | 32.72 | 7,853,161 | -0.01(-0.04%) |
Apr 02, 2009 | 32.39 | 33.22 | 32.28 | 32.73 | 11,085,921 | +0.93(+2.92%) |
Apr 01, 2009 | 30.74 | 31.94 | 30.59 | 31.80 | 9,194,124 | +0.58(+1.87%) |
Mar 31, 2009 | 30.84 | 31.74 | 30.62 | 31.22 | 11,439,683 | +0.67(+2.20%) |
Mar 30, 2009 | 31.22 | 31.36 | 30.19 | 30.55 | 7,640,032 | -1.49(-4.66%) |
Mar 26, 2009 | 30.99 | 32.10 | 30.79 | 32.04 | 11,624,203 | +1.26(+4.10%) |
Mar 25, 2009 | 30.67 | 31.87 | 29.98 | 30.78 | 12,496,574 | +0.45(+1.49%) |
Mar 24, 2009 | 30.42 | 31.06 | 30.18 | 30.33 | 7,908,973 | -0.64(-2.07%) |
Mar 23, 2009 | 30.09 | 31.02 | 30.06 | 30.97 | 11,517,195 | +2.13(+7.38%) |
Mar 20, 2009 | 29.74 | 29.88 | 28.63 | 28.84 | 13,498,016 | -0.97(-3.24%) |
Mar 19, 2009 | 30.81 | 30.89 | 29.59 | 29.81 | 11,137,991 | -1.09(-3.52%) |
Mar 18, 2009 | 30.31 | 31.24 | 29.94 | 30.89 | 9,944,365 | +0.28(+0.90%) |
Mar 17, 2009 | 29.78 | 30.63 | 29.78 | 30.62 | 7,927,224 | +0.81(+2.72%) |
Mar 16, 2009 | 30.44 | 30.52 | 29.73 | 29.81 | 8,229,269 | -0.33(-1.10%) |
Mar 13, 2009 | 30.34 | 30.45 | 29.71 | 30.14 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 29.54 | 30.15 | 28.96 | 30.14 | 9,876,384 | +0.75(+2.56%) |
Mar 11, 2009 | 28.17 | 29.62 | 28.17 | 29.39 | 13,115,546 | +0.82(+2.88%) |
Mar 10, 2009 | 26.43 | 28.60 | 26.25 | 28.56 | 17,040,350 | +2.15(+8.13%) |
Mar 09, 2009 | 25.94 | 26.65 | 25.87 | 26.42 | 11,387,328 | +0.15(+0.57%) |
Mar 06, 2009 | 26.90 | 27.18 | 25.66 | 26.27 | 0 | -0.43(-1.60%) |
Mar 05, 2009 | 27.33 | 27.65 | 26.40 | 26.69 | 13,090,744 | -1.45(-5.15%) |
Mar 04, 2009 | 27.55 | 28.53 | 27.38 | 28.14 | 14,397,826 | +1.25(+4.65%) |
Mar 02, 2009 | 28.02 | 28.37 | 26.84 | 26.89 | 12,926,580 | -1.65(-5.79%) |
Feb 27, 2009 | 28.66 | 29.12 | 28.36 | 28.54 | 0 | -0.55(-1.88%) |
Feb 26, 2009 | 29.64 | 29.80 | 29.07 | 29.09 | 10,234,781 | -0.18(-0.60%) |
Feb 25, 2009 | 29.54 | 29.79 | 28.90 | 29.27 | 13,644,318 | -0.50(-1.67%) |
Feb 24, 2009 | 28.71 | 29.90 | 28.48 | 29.76 | 13,155,311 | +1.25(+4.38%) |
Feb 23, 2009 | 29.86 | 29.88 | 28.48 | 28.51 | 10,792,191 | -1.16(-3.89%) |
Feb 20, 2009 | 29.41 | 30.10 | 29.16 | 29.67 | 13,902,984 | +0.11(+0.38%) |
Feb 19, 2009 | 29.25 | 30.16 | 29.25 | 29.56 | 8,846,499 | -0.04(-0.15%) |
Feb 18, 2009 | 29.67 | 29.88 | 29.27 | 29.60 | 7,905,266 | -0.18(-0.59%) |
Feb 17, 2009 | 30.72 | 30.72 | 29.64 | 29.78 | 13,781,998 | -1.26(-4.05%) |
Feb 13, 2009 | 31.77 | 31.77 | 30.92 | 31.03 | 7,661,274 | -0.35(-1.10%) |
Feb 12, 2009 | 31.68 | 31.75 | 30.54 | 31.38 | 13,529,561 | -0.83(-2.57%) |
Feb 11, 2009 | 32.50 | 32.77 | 31.87 | 32.21 | 9,312,843 | +0.13(+0.41%) |
Feb 10, 2009 | 33.82 | 33.98 | 31.89 | 32.07 | 11,004,063 | -1.90(-5.60%) |
Feb 09, 2009 | 32.94 | 34.32 | 32.84 | 33.98 | 11,382,097 | +1.08(+3.28%) |
Feb 06, 2009 | 32.42 | 33.23 | 32.27 | 32.90 | 8,450,530 | +0.53(+1.63%) |
Feb 05, 2009 | 31.74 | 32.54 | 31.40 | 32.37 | 8,426,395 | +0.45(+1.40%) |
Feb 04, 2009 | 32.59 | 32.93 | 31.78 | 31.92 | 7,520,745 | -0.50(-1.55%) |
Feb 03, 2009 | 32.18 | 32.54 | 31.58 | 32.43 | 12,289,639 | +0.64(+2.01%) |