Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 31.46 | 31.90 | 31.10 | 31.43 | 8,990,800 | +0.29(+0.93%) |
Apr 29, 2009 | 30.26 | 31.77 | 30.00 | 31.14 | 10,402,227 | +1.14(+3.80%) |
Apr 28, 2009 | 29.21 | 30.36 | 28.94 | 30.00 | 6,491,398 | +0.75(+2.56%) |
Apr 27, 2009 | 30.00 | 30.17 | 29.12 | 29.25 | 9,671,767 | -0.34(-1.15%) |
Apr 24, 2009 | 29.66 | 29.94 | 29.09 | 29.59 | 6,396,886 | +0.24(+0.82%) |
Apr 23, 2009 | 29.73 | 30.00 | 28.90 | 29.35 | 7,876,083 | -0.51(-1.71%) |
Apr 22, 2009 | 30.32 | 30.67 | 29.76 | 29.86 | 8,322,902 | -0.77(-2.51%) |
Apr 21, 2009 | 29.89 | 30.74 | 29.50 | 30.63 | 7,487,643 | +0.53(+1.76%) |
Apr 20, 2009 | 29.64 | 30.21 | 29.55 | 30.10 | 10,570,005 | +0.08(+0.27%) |
Apr 17, 2009 | 30.53 | 30.69 | 29.53 | 30.02 | 11,554,120 | -0.37(-1.22%) |
Apr 16, 2009 | 29.27 | 30.65 | 28.95 | 30.39 | 12,653,387 | +1.35(+4.65%) |
Apr 15, 2009 | 28.79 | 29.07 | 28.02 | 29.04 | 7,486,677 | +0.14(+0.48%) |
Apr 14, 2009 | 28.85 | 29.25 | 28.43 | 28.90 | 7,564,771 | -0.27(-0.93%) |
Apr 13, 2009 | 28.82 | 29.35 | 28.73 | 29.17 | 5,820,115 | +0.19(+0.66%) |
Apr 09, 2009 | 27.95 | 29.10 | 27.76 | 28.98 | 10,712,854 | +1.26(+4.55%) |
Apr 08, 2009 | 27.55 | 28.00 | 27.25 | 27.72 | 6,365,666 | +0.32(+1.17%) |
Apr 07, 2009 | 26.57 | 27.63 | 26.38 | 27.40 | 9,916,403 | +0.47(+1.75%) |
Apr 06, 2009 | 26.64 | 26.94 | 26.34 | 26.93 | 7,978,160 | +0.02(+0.07%) |
Apr 03, 2009 | 27.36 | 27.55 | 26.62 | 26.91 | 13,963,186 | -0.48(-1.75%) |
Apr 02, 2009 | 27.25 | 28.00 | 27.08 | 27.39 | 10,983,713 | +0.89(+3.36%) |
Apr 01, 2009 | 25.59 | 26.63 | 25.50 | 26.50 | 8,903,752 | +0.54(+2.08%) |
Mar 31, 2009 | 26.25 | 26.39 | 25.74 | 25.96 | 9,304,841 | -0.03(-0.12%) |
Mar 30, 2009 | 25.94 | 26.16 | 25.65 | 25.99 | 6,432,609 | -0.57(-2.15%) |
Mar 26, 2009 | 27.00 | 27.00 | 26.30 | 26.56 | 9,753,783 | -0.27(-1.01%) |
Mar 25, 2009 | 26.52 | 27.50 | 26.45 | 26.83 | 11,684,990 | +0.45(+1.71%) |
Mar 24, 2009 | 26.33 | 26.67 | 26.10 | 26.38 | 10,064,833 | -0.20(-0.75%) |
Mar 23, 2009 | 26.73 | 26.76 | 26.45 | 26.58 | 19,491,032 | +2.29(+9.43%) |
Mar 20, 2009 | 24.28 | 24.81 | 24.04 | 24.29 | 11,682,088 | -0.07(-0.27%) |
Mar 19, 2009 | 24.22 | 24.47 | 23.67 | 24.36 | 8,388,102 | +0.34(+1.39%) |
Mar 18, 2009 | 24.19 | 24.36 | 23.62 | 24.02 | 8,838,265 | -0.28(-1.15%) |
Mar 17, 2009 | 23.41 | 24.35 | 23.39 | 24.30 | 9,941,436 | +0.86(+3.67%) |
Mar 16, 2009 | 24.02 | 24.35 | 23.36 | 23.44 | 7,317,031 | -0.44(-1.84%) |
Mar 13, 2009 | 23.48 | 24.10 | 23.48 | 23.88 | 0 | +0.45(+1.92%) |
Mar 12, 2009 | 22.64 | 23.51 | 22.36 | 23.43 | 6,116,550 | +0.79(+3.49%) |
Mar 11, 2009 | 22.67 | 23.39 | 22.51 | 22.64 | 7,623,971 | +0.04(+0.18%) |
Mar 10, 2009 | 21.84 | 22.76 | 21.75 | 22.60 | 11,148,532 | +1.10(+5.12%) |
Mar 09, 2009 | 21.83 | 22.29 | 21.39 | 21.50 | 8,190,422 | -0.59(-2.67%) |
Mar 06, 2009 | 21.99 | 22.20 | 21.59 | 22.09 | 0 | +0.25(+1.14%) |
Mar 05, 2009 | 22.34 | 22.77 | 21.65 | 21.84 | 10,474,222 | -0.94(-4.13%) |
Mar 04, 2009 | 23.15 | 23.16 | 22.13 | 22.78 | 13,277,026 | -0.41(-1.77%) |
Mar 02, 2009 | 23.38 | 23.92 | 23.16 | 23.19 | 8,697,491 | -0.67(-2.81%) |
Feb 27, 2009 | 23.12 | 24.18 | 23.04 | 23.86 | 0 | +0.56(+2.40%) |
Feb 26, 2009 | 23.95 | 24.07 | 23.27 | 23.30 | 8,325,629 | -0.22(-0.94%) |
Feb 25, 2009 | 24.29 | 24.32 | 23.47 | 23.52 | 10,107,138 | -0.85(-3.49%) |
Feb 24, 2009 | 24.26 | 24.78 | 24.10 | 24.37 | 11,578,241 | +0.23(+0.95%) |
Feb 23, 2009 | 24.71 | 25.25 | 23.76 | 24.14 | 14,846,872 | -0.94(-3.75%) |
Feb 21, 2009 | 25.68 | 25.85 | 24.99 | 25.08 | 0 | +0.00(+0.00%) |
Feb 20, 2009 | 25.68 | 25.85 | 24.99 | 25.08 | 12,459,881 | -0.75(-2.90%) |
Feb 19, 2009 | 26.15 | 27.25 | 25.79 | 25.83 | 9,317,885 | +0.19(+0.74%) |
Feb 18, 2009 | 25.58 | 25.90 | 25.08 | 25.64 | 6,880,894 | +0.18(+0.71%) |
Feb 17, 2009 | 25.73 | 25.85 | 25.15 | 25.46 | 9,826,535 | -0.67(-2.56%) |
Feb 14, 2009 | 27.21 | 27.35 | 26.09 | 26.13 | 0 | +0.00(+0.00%) |
Feb 13, 2009 | 27.21 | 27.35 | 26.09 | 26.13 | 9,048,255 | -0.86(-3.19%) |
Feb 12, 2009 | 26.40 | 27.06 | 26.17 | 26.99 | 6,929,075 | +0.10(+0.37%) |
Feb 11, 2009 | 27.28 | 27.28 | 26.44 | 26.89 | 5,418,935 | -0.15(-0.55%) |
Feb 10, 2009 | 27.78 | 28.08 | 26.86 | 27.04 | 8,394,530 | -0.96(-3.43%) |
Feb 09, 2009 | 28.10 | 28.31 | 27.40 | 28.00 | 6,469,290 | -0.16(-0.57%) |
Feb 06, 2009 | 27.64 | 28.39 | 27.41 | 28.16 | 8,531,042 | +0.59(+2.14%) |
Feb 05, 2009 | 26.20 | 27.70 | 26.20 | 27.57 | 8,333,927 | +0.57(+2.11%) |
Feb 04, 2009 | 27.84 | 28.04 | 26.83 | 27.00 | 9,128,785 | -0.75(-2.70%) |
Feb 03, 2009 | 27.58 | 27.91 | 26.13 | 27.75 | 11,471,764 | +0.73(+2.70%) |