Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 40.93 | 41.61 | 39.27 | 39.57 | 5,523,785 | -1.12(-2.76%) |
Apr 29, 2009 | 39.44 | 41.23 | 39.32 | 40.70 | 5,663,257 | +1.54(+3.94%) |
Apr 28, 2009 | 38.37 | 39.77 | 38.04 | 39.15 | 4,092,547 | +0.35(+0.90%) |
Apr 27, 2009 | 39.26 | 39.59 | 38.51 | 38.80 | 5,485,279 | -1.69(-4.18%) |
Apr 24, 2009 | 39.00 | 40.81 | 38.78 | 40.49 | 7,166,185 | +2.10(+5.48%) |
Apr 23, 2009 | 38.23 | 38.92 | 37.75 | 38.39 | 4,289,633 | +0.31(+0.82%) |
Apr 22, 2009 | 37.98 | 38.96 | 37.57 | 38.08 | 6,006,847 | -0.37(-0.96%) |
Apr 21, 2009 | 37.23 | 38.72 | 37.07 | 38.44 | 4,506,031 | +0.74(+1.97%) |
Apr 20, 2009 | 38.74 | 39.19 | 37.50 | 37.70 | 5,818,870 | -2.36(-5.90%) |
Apr 17, 2009 | 39.68 | 40.34 | 39.23 | 40.06 | 6,005,827 | +0.71(+1.80%) |
Apr 16, 2009 | 39.22 | 39.71 | 38.28 | 39.35 | 4,422,528 | +0.49(+1.25%) |
Apr 15, 2009 | 39.94 | 40.17 | 38.32 | 38.87 | 7,496,759 | -1.29(-3.20%) |
Apr 14, 2009 | 40.00 | 41.54 | 39.72 | 40.15 | 6,613,159 | -0.25(-0.61%) |
Apr 13, 2009 | 39.00 | 40.78 | 38.30 | 40.40 | 5,666,833 | +0.72(+1.81%) |
Apr 09, 2009 | 39.44 | 39.87 | 38.98 | 39.68 | 5,750,205 | +1.59(+4.17%) |
Apr 08, 2009 | 37.70 | 38.67 | 36.63 | 38.09 | 5,664,959 | +0.54(+1.44%) |
Apr 07, 2009 | 38.32 | 38.49 | 37.29 | 37.55 | 5,981,586 | -1.42(-3.63%) |
Apr 06, 2009 | 39.31 | 39.82 | 38.37 | 38.97 | 9,662,710 | -0.98(-2.46%) |
Apr 03, 2009 | 38.77 | 40.39 | 38.23 | 39.95 | 6,612,038 | +1.30(+3.38%) |
Apr 02, 2009 | 38.47 | 39.41 | 38.41 | 38.65 | 6,984,880 | +1.41(+3.78%) |
Apr 01, 2009 | 34.97 | 37.66 | 34.74 | 37.24 | 8,075,508 | +1.50(+4.19%) |
Mar 31, 2009 | 36.13 | 36.66 | 35.64 | 35.74 | 6,550,216 | +0.01(+0.03%) |
Mar 30, 2009 | 36.50 | 36.64 | 35.01 | 35.73 | 6,509,182 | -3.71(-9.41%) |
Mar 26, 2009 | 39.78 | 40.44 | 38.81 | 39.45 | 6,911,398 | +0.23(+0.59%) |
Mar 25, 2009 | 39.71 | 39.98 | 37.78 | 39.22 | 8,812,905 | -0.47(-1.18%) |
Mar 24, 2009 | 39.56 | 40.02 | 38.73 | 39.68 | 8,281,627 | -0.61(-1.51%) |
Mar 23, 2009 | 38.96 | 40.34 | 38.86 | 40.29 | 9,494,920 | +2.90(+7.74%) |
Mar 20, 2009 | 38.61 | 39.17 | 37.05 | 37.40 | 7,792,536 | -1.42(-3.67%) |
Mar 19, 2009 | 37.73 | 39.58 | 37.73 | 38.82 | 11,252,817 | +2.13(+5.81%) |
Mar 18, 2009 | 36.02 | 37.32 | 34.55 | 36.69 | 7,500,984 | +0.46(+1.27%) |
Mar 17, 2009 | 34.27 | 36.26 | 33.72 | 36.23 | 8,279,509 | +1.93(+5.63%) |
Mar 16, 2009 | 33.61 | 34.91 | 33.12 | 34.30 | 8,056,363 | +0.86(+2.58%) |
Mar 13, 2009 | 34.17 | 34.36 | 32.83 | 33.44 | 0 | -0.43(-1.28%) |
Mar 12, 2009 | 33.09 | 33.98 | 31.55 | 33.87 | 9,389,491 | +0.64(+1.94%) |
Mar 11, 2009 | 33.12 | 33.98 | 32.41 | 33.22 | 8,185,552 | +0.43(+1.32%) |
Mar 10, 2009 | 31.63 | 33.63 | 31.41 | 32.79 | 10,584,881 | +1.96(+6.35%) |
Mar 09, 2009 | 29.92 | 32.08 | 29.92 | 30.83 | 11,044,914 | +0.44(+1.45%) |
Mar 06, 2009 | 30.56 | 31.93 | 29.22 | 30.39 | 0 | +0.13(+0.43%) |
Mar 05, 2009 | 30.36 | 31.55 | 29.93 | 30.26 | 10,589,553 | -1.06(-3.37%) |
Mar 04, 2009 | 30.48 | 31.96 | 30.14 | 31.32 | 10,648,664 | +2.69(+9.41%) |
Mar 02, 2009 | 31.24 | 31.25 | 28.38 | 28.63 | 10,462,137 | -3.49(-10.87%) |
Feb 27, 2009 | 31.72 | 33.29 | 31.08 | 32.12 | 0 | -0.62(-1.88%) |
Feb 26, 2009 | 33.25 | 34.27 | 32.68 | 32.74 | 7,330,079 | +0.07(+0.23%) |
Feb 25, 2009 | 32.06 | 33.41 | 30.98 | 32.66 | 9,143,020 | +0.61(+1.89%) |
Feb 24, 2009 | 30.98 | 32.18 | 30.56 | 32.06 | 8,087,641 | +1.42(+4.65%) |
Feb 23, 2009 | 33.11 | 33.45 | 30.53 | 30.63 | 8,518,588 | -2.06(-6.30%) |
Feb 20, 2009 | 32.39 | 33.36 | 32.01 | 32.69 | 0 | -0.43(-1.30%) |
Feb 19, 2009 | 33.32 | 33.87 | 32.54 | 33.12 | 6,481,738 | +0.72(+2.21%) |
Feb 18, 2009 | 33.82 | 33.82 | 31.97 | 32.41 | 8,299,022 | -0.90(-2.70%) |
Feb 17, 2009 | 35.23 | 35.47 | 33.15 | 33.31 | 9,284,342 | -3.37(-9.20%) |
Feb 13, 2009 | 36.12 | 37.20 | 36.03 | 36.68 | 0 | +0.51(+1.42%) |
Feb 12, 2009 | 35.58 | 36.26 | 34.58 | 36.16 | 8,691,110 | -0.25(-0.68%) |
Feb 11, 2009 | 36.44 | 36.99 | 35.61 | 36.41 | 12,853,818 | +0.35(+0.97%) |
Feb 10, 2009 | 38.07 | 38.90 | 35.62 | 36.06 | 8,051,281 | -2.00(-5.26%) |
Feb 09, 2009 | 38.46 | 39.52 | 37.65 | 38.07 | 8,200,760 | -0.33(-0.86%) |
Feb 06, 2009 | 36.77 | 38.68 | 36.65 | 38.40 | 0 | +0.66(+1.75%) |
Feb 05, 2009 | 35.93 | 37.86 | 35.60 | 37.74 | 10,789,554 | +1.63(+4.50%) |
Feb 04, 2009 | 35.39 | 36.88 | 35.13 | 36.11 | 10,483,304 | +1.65(+4.77%) |
Feb 03, 2009 | 33.92 | 34.89 | 33.48 | 34.46 | 9,652,601 | +1.30(+3.91%) |