Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 29.58 | 29.73 | 28.47 | 28.88 | 33,289,658 | -0.52(-1.76%) |
Apr 29, 2009 | 29.06 | 29.73 | 28.67 | 29.40 | 26,274,086 | +0.57(+1.99%) |
Apr 28, 2009 | 29.10 | 29.71 | 28.71 | 28.83 | 25,722,238 | -0.63(-2.15%) |
Apr 27, 2009 | 28.90 | 30.43 | 28.87 | 29.46 | 55,942,776 | +1.24(+4.38%) |
Apr 24, 2009 | 27.87 | 28.41 | 27.31 | 28.23 | 27,753,670 | +0.43(+1.55%) |
Apr 23, 2009 | 28.06 | 28.16 | 27.10 | 27.80 | 32,674,466 | +0.42(+1.52%) |
Apr 22, 2009 | 27.30 | 28.05 | 27.20 | 27.38 | 36,509,912 | -0.10(-0.37%) |
Apr 21, 2009 | 27.04 | 27.53 | 26.81 | 27.49 | 26,886,512 | +0.44(+1.61%) |
Apr 20, 2009 | 27.38 | 27.61 | 26.80 | 27.05 | 26,392,560 | -0.92(-3.29%) |
Apr 17, 2009 | 28.40 | 28.50 | 27.81 | 27.97 | 30,295,724 | -0.45(-1.58%) |
Apr 16, 2009 | 28.13 | 28.47 | 27.81 | 28.42 | 27,921,580 | +0.51(+1.81%) |
Apr 15, 2009 | 27.52 | 27.95 | 27.38 | 27.92 | 22,622,112 | +0.07(+0.25%) |
Apr 14, 2009 | 27.84 | 28.09 | 27.57 | 27.85 | 23,208,622 | -0.05(-0.20%) |
Apr 13, 2009 | 27.94 | 28.08 | 27.66 | 27.90 | 19,167,144 | -0.53(-1.85%) |
Apr 09, 2009 | 27.83 | 28.67 | 27.77 | 28.43 | 30,817,162 | +0.98(+3.56%) |
Apr 08, 2009 | 27.23 | 27.65 | 26.98 | 27.45 | 24,061,228 | +0.59(+2.19%) |
Apr 07, 2009 | 27.40 | 27.49 | 26.63 | 26.86 | 23,460,220 | -0.89(-3.20%) |
Apr 06, 2009 | 27.61 | 27.76 | 27.08 | 27.75 | 24,728,678 | -0.36(-1.29%) |
Apr 03, 2009 | 28.31 | 28.31 | 27.73 | 28.11 | 26,920,644 | -0.08(-0.29%) |
Apr 02, 2009 | 27.27 | 28.35 | 27.11 | 28.19 | 50,543,480 | +1.11(+4.11%) |
Apr 01, 2009 | 26.12 | 27.14 | 25.98 | 27.08 | 29,790,964 | +0.53(+1.98%) |
Mar 31, 2009 | 26.27 | 27.04 | 26.10 | 26.56 | 40,571,932 | +0.71(+2.75%) |
Mar 30, 2009 | 26.02 | 26.32 | 25.47 | 25.85 | 26,742,120 | -1.14(-4.22%) |
Mar 26, 2009 | 26.47 | 27.10 | 26.42 | 26.99 | 34,675,504 | +0.71(+2.70%) |
Mar 25, 2009 | 26.02 | 26.60 | 25.51 | 26.28 | 35,774,072 | +0.32(+1.24%) |
Mar 24, 2009 | 26.24 | 26.33 | 25.77 | 25.96 | 26,477,012 | -0.54(-2.04%) |
Mar 23, 2009 | 25.81 | 26.64 | 25.59 | 26.50 | 32,925,466 | +1.20(+4.75%) |
Mar 20, 2009 | 25.70 | 25.97 | 25.01 | 25.29 | 40,999,920 | -0.40(-1.54%) |
Mar 19, 2009 | 25.98 | 26.13 | 25.53 | 25.69 | 36,872,568 | -0.21(-0.82%) |
Mar 18, 2009 | 25.08 | 26.35 | 25.07 | 25.90 | 38,663,156 | +0.44(+1.72%) |
Mar 17, 2009 | 24.78 | 25.50 | 24.56 | 25.46 | 29,879,010 | +1.00(+4.10%) |
Mar 16, 2009 | 25.17 | 25.23 | 24.39 | 24.46 | 22,686,118 | -0.62(-2.48%) |
Mar 13, 2009 | 25.00 | 25.14 | 24.52 | 25.08 | 25,968,410 | -0.03(-0.11%) |
Mar 12, 2009 | 24.20 | 25.23 | 24.11 | 25.11 | 40,005,160 | +0.98(+4.07%) |
Mar 11, 2009 | 24.17 | 24.39 | 23.58 | 24.13 | 34,663,332 | -0.01(-0.03%) |
Mar 10, 2009 | 22.86 | 24.15 | 22.78 | 24.13 | 48,995,480 | +1.61(+7.15%) |
Mar 09, 2009 | 22.73 | 23.60 | 22.40 | 22.52 | 33,471,846 | -0.43(-1.87%) |
Mar 06, 2009 | 23.71 | 23.94 | 22.30 | 22.95 | 48,949,144 | -0.68(-2.89%) |
Mar 05, 2009 | 23.58 | 24.20 | 23.55 | 23.64 | 39,959,372 | -0.07(-0.32%) |
Mar 04, 2009 | 23.29 | 24.07 | 23.12 | 23.71 | 37,840,640 | +1.33(+5.95%) |
Mar 02, 2009 | 22.48 | 23.06 | 22.28 | 22.38 | 33,585,076 | -0.44(-1.91%) |
Feb 27, 2009 | 22.79 | 23.35 | 22.74 | 22.82 | 36,658,700 | -0.16(-0.68%) |
Feb 26, 2009 | 23.38 | 24.14 | 22.91 | 22.97 | 36,256,484 | -0.18(-0.80%) |
Feb 25, 2009 | 23.27 | 23.70 | 22.60 | 23.16 | 30,842,460 | -0.27(-1.17%) |
Feb 24, 2009 | 22.53 | 23.58 | 22.46 | 23.43 | 37,815,812 | +1.16(+5.22%) |
Feb 23, 2009 | 22.98 | 23.27 | 22.19 | 22.27 | 29,842,564 | -0.88(-3.79%) |
Feb 20, 2009 | 22.77 | 23.48 | 22.71 | 23.15 | 33,474,232 | +0.16(+0.68%) |
Feb 19, 2009 | 23.57 | 23.84 | 22.95 | 22.99 | 29,977,110 | -0.33(-1.40%) |
Feb 18, 2009 | 23.78 | 23.90 | 23.10 | 23.32 | 34,158,024 | -0.27(-1.15%) |
Feb 17, 2009 | 23.91 | 24.14 | 23.17 | 23.59 | 32,805,836 | -0.65(-2.69%) |
Feb 13, 2009 | 24.02 | 24.71 | 24.02 | 24.24 | 26,848,908 | +0.10(+0.39%) |
Feb 12, 2009 | 23.55 | 24.32 | 23.19 | 24.14 | 38,382,044 | +0.63(+2.69%) |
Feb 11, 2009 | 23.63 | 24.16 | 23.04 | 23.51 | 31,593,250 | -0.28(-1.17%) |
Feb 10, 2009 | 24.63 | 24.90 | 23.57 | 23.79 | 36,244,656 | -1.11(-4.45%) |
Feb 09, 2009 | 24.62 | 25.07 | 24.46 | 24.90 | 24,808,162 | +0.22(+0.91%) |
Feb 06, 2009 | 23.95 | 24.88 | 23.52 | 24.67 | 40,339,092 | +0.87(+3.65%) |
Feb 05, 2009 | 22.81 | 24.07 | 22.46 | 23.80 | 44,780,672 | +0.82(+3.58%) |
Feb 04, 2009 | 23.30 | 23.74 | 22.88 | 22.98 | 30,013,308 | -0.26(-1.14%) |
Feb 03, 2009 | 23.55 | 23.82 | 22.67 | 23.25 | 47,807,036 | -0.73(-3.03%) |