Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 33.32 | 33.39 | 32.98 | 33.30 | 2,106,192 | +0.26(+0.78%) |
Apr 29, 2009 | 32.74 | 33.09 | 32.68 | 33.04 | 2,674,969 | +0.60(+1.86%) |
Apr 28, 2009 | 32.26 | 32.68 | 32.02 | 32.44 | 1,053,992 | +0.07(+0.22%) |
Apr 27, 2009 | 32.39 | 32.53 | 32.22 | 32.37 | 1,863,103 | -0.26(-0.79%) |
Apr 24, 2009 | 32.30 | 32.67 | 32.18 | 32.62 | 1,196,675 | +0.50(+1.55%) |
Apr 23, 2009 | 32.18 | 32.31 | 31.99 | 32.13 | 1,606,191 | -0.03(-0.11%) |
Apr 22, 2009 | 31.88 | 32.38 | 31.49 | 32.16 | 1,638,227 | +0.07(+0.23%) |
Apr 21, 2009 | 31.61 | 32.22 | 31.23 | 32.09 | 1,608,804 | +0.44(+1.38%) |
Apr 20, 2009 | 32.58 | 32.72 | 31.60 | 31.65 | 2,297,679 | -1.20(-3.65%) |
Apr 17, 2009 | 32.26 | 33.07 | 32.09 | 32.85 | 1,564,410 | +0.70(+2.19%) |
Apr 16, 2009 | 31.74 | 32.45 | 31.73 | 32.15 | 2,541,407 | +0.50(+1.59%) |
Apr 15, 2009 | 31.53 | 31.65 | 31.29 | 31.65 | 1,149,001 | +0.27(+0.85%) |
Apr 14, 2009 | 31.54 | 31.54 | 31.22 | 31.38 | 1,413,186 | -0.16(-0.51%) |
Apr 13, 2009 | 31.19 | 31.64 | 31.00 | 31.54 | 1,836,581 | -0.02(-0.07%) |
Apr 09, 2009 | 31.00 | 31.67 | 31.00 | 31.56 | 2,573,983 | +0.87(+2.84%) |
Apr 08, 2009 | 30.04 | 30.82 | 30.04 | 30.69 | 1,652,768 | +0.36(+1.18%) |
Apr 07, 2009 | 30.60 | 30.60 | 30.18 | 30.33 | 1,053,286 | -0.35(-1.15%) |
Apr 06, 2009 | 30.61 | 30.95 | 30.32 | 30.69 | 1,484,753 | -0.10(-0.33%) |
Apr 03, 2009 | 30.43 | 30.91 | 30.34 | 30.79 | 3,104,972 | +0.43(+1.41%) |
Apr 02, 2009 | 29.70 | 30.40 | 29.43 | 30.36 | 3,366,248 | +1.07(+3.64%) |
Apr 01, 2009 | 29.54 | 29.66 | 29.21 | 29.29 | 1,498,716 | -0.31(-1.03%) |
Mar 31, 2009 | 29.75 | 30.02 | 29.47 | 29.60 | 1,449,240 | +0.46(+1.57%) |
Mar 30, 2009 | 30.41 | 30.41 | 29.14 | 29.14 | 2,977,466 | -1.75(-5.65%) |
Mar 26, 2009 | 30.61 | 30.90 | 30.44 | 30.89 | 1,512,096 | +0.47(+1.55%) |
Mar 25, 2009 | 30.29 | 30.58 | 30.29 | 30.42 | 1,833,981 | +0.16(+0.53%) |
Mar 24, 2009 | 30.15 | 30.32 | 29.96 | 30.25 | 973,367 | +0.06(+0.19%) |
Mar 23, 2009 | 30.09 | 30.21 | 29.99 | 30.20 | 1,056,223 | +0.61(+2.07%) |
Mar 20, 2009 | 29.68 | 29.85 | 29.48 | 29.59 | 904,462 | -0.06(-0.19%) |
Mar 19, 2009 | 29.89 | 29.96 | 29.36 | 29.64 | 1,630,352 | -0.26(-0.88%) |
Mar 18, 2009 | 29.24 | 29.96 | 29.07 | 29.91 | 1,399,341 | +0.67(+2.30%) |
Mar 17, 2009 | 29.38 | 29.42 | 29.00 | 29.23 | 1,053,854 | -0.17(-0.57%) |
Mar 16, 2009 | 29.32 | 29.61 | 29.28 | 29.40 | 1,178,705 | +0.17(+0.57%) |
Mar 13, 2009 | 29.26 | 29.30 | 29.03 | 29.23 | 0 | +0.07(+0.22%) |
Mar 12, 2009 | 28.70 | 29.18 | 28.60 | 29.17 | 1,747,126 | +0.48(+1.66%) |
Mar 11, 2009 | 28.58 | 28.79 | 28.35 | 28.69 | 1,762,537 | +0.45(+1.59%) |
Mar 10, 2009 | 27.22 | 28.34 | 27.22 | 28.24 | 2,545,614 | +1.33(+4.95%) |
Mar 09, 2009 | 27.21 | 27.43 | 26.85 | 26.91 | 1,477,606 | -0.16(-0.58%) |
Mar 06, 2009 | 27.37 | 27.83 | 27.01 | 27.07 | 0 | -0.44(-1.60%) |
Mar 05, 2009 | 28.53 | 28.55 | 27.17 | 27.51 | 1,411,255 | -1.04(-3.65%) |
Mar 04, 2009 | 28.66 | 29.01 | 28.29 | 28.55 | 1,312,130 | +0.11(+0.38%) |
Mar 02, 2009 | 28.96 | 29.17 | 28.29 | 28.44 | 2,275,911 | -0.92(-3.12%) |
Feb 27, 2009 | 29.69 | 29.88 | 29.25 | 29.36 | 0 | -0.45(-1.51%) |
Feb 26, 2009 | 30.45 | 30.50 | 29.53 | 29.81 | 1,381,587 | -0.60(-1.98%) |
Feb 25, 2009 | 30.63 | 30.63 | 30.21 | 30.41 | 1,299,996 | -0.15(-0.49%) |
Feb 24, 2009 | 30.26 | 30.78 | 30.12 | 30.56 | 1,482,600 | +0.43(+1.42%) |
Feb 23, 2009 | 30.92 | 31.30 | 29.80 | 30.13 | 2,025,841 | -0.78(-2.51%) |
Feb 20, 2009 | 30.64 | 31.07 | 30.35 | 30.91 | 1,483,438 | -0.46(-1.46%) |
Feb 19, 2009 | 31.35 | 31.58 | 31.22 | 31.37 | 882,559 | +0.16(+0.50%) |
Feb 18, 2009 | 31.57 | 31.64 | 30.34 | 31.21 | 3,240,233 | -0.19(-0.60%) |
Feb 17, 2009 | 32.21 | 32.24 | 31.26 | 31.40 | 3,484,042 | -0.82(-2.55%) |
Feb 13, 2009 | 32.16 | 32.22 | 31.91 | 32.22 | 684,929 | +0.13(+0.39%) |
Feb 12, 2009 | 31.91 | 32.09 | 31.80 | 32.09 | 1,166,331 | -0.10(-0.31%) |
Feb 11, 2009 | 32.42 | 32.45 | 32.13 | 32.19 | 1,356,100 | -0.07(-0.23%) |
Feb 10, 2009 | 32.55 | 32.55 | 32.10 | 32.27 | 1,903,464 | -0.21(-0.66%) |
Feb 09, 2009 | 32.18 | 32.56 | 32.11 | 32.48 | 1,904,192 | +0.25(+0.77%) |
Feb 06, 2009 | 31.83 | 32.24 | 31.69 | 32.23 | 1,903,060 | +0.64(+2.02%) |
Feb 05, 2009 | 32.01 | 32.20 | 31.45 | 31.59 | 1,916,179 | -0.26(-0.82%) |
Feb 04, 2009 | 32.08 | 32.12 | 31.80 | 31.86 | 2,042,019 | -0.03(-0.08%) |
Feb 03, 2009 | 32.07 | 32.09 | 31.66 | 31.88 | 1,470,652 | +0.06(+0.18%) |