Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 33.53 | 33.88 | 31.96 | 32.25 | 5,445,933 | -0.28(-0.86%) |
Apr 29, 2009 | 33.49 | 33.59 | 32.25 | 32.54 | 4,256,312 | -0.33(-1.01%) |
Apr 28, 2009 | 32.76 | 33.76 | 32.41 | 32.87 | 3,495,029 | -1.24(-3.65%) |
Apr 27, 2009 | 34.35 | 35.25 | 33.68 | 34.11 | 2,873,307 | -0.77(-2.22%) |
Apr 24, 2009 | 33.51 | 35.47 | 33.51 | 34.89 | 3,200,227 | +1.30(+3.88%) |
Apr 23, 2009 | 33.84 | 34.07 | 32.20 | 33.58 | 2,850,826 | +0.29(+0.87%) |
Apr 22, 2009 | 32.63 | 34.75 | 32.36 | 33.29 | 3,631,174 | +0.46(+1.40%) |
Apr 21, 2009 | 32.29 | 33.20 | 31.53 | 32.83 | 3,955,343 | -0.03(-0.10%) |
Apr 20, 2009 | 34.43 | 34.43 | 32.54 | 32.87 | 3,458,413 | -2.21(-6.29%) |
Apr 17, 2009 | 35.38 | 36.02 | 34.86 | 35.07 | 3,481,555 | -0.40(-1.13%) |
Apr 16, 2009 | 33.95 | 35.77 | 33.54 | 35.47 | 4,823,169 | +1.81(+5.36%) |
Apr 15, 2009 | 32.88 | 33.80 | 32.54 | 33.67 | 2,957,515 | +0.69(+2.09%) |
Apr 14, 2009 | 32.71 | 34.11 | 32.66 | 32.98 | 2,731,905 | -0.61(-1.83%) |
Apr 13, 2009 | 33.61 | 34.38 | 32.59 | 33.59 | 2,924,623 | -0.38(-1.13%) |
Apr 09, 2009 | 33.25 | 34.34 | 32.93 | 33.97 | 4,299,581 | +1.60(+4.95%) |
Apr 08, 2009 | 31.65 | 32.58 | 31.52 | 32.37 | 3,066,190 | +0.85(+2.70%) |
Apr 07, 2009 | 32.20 | 32.31 | 31.32 | 31.52 | 3,864,399 | -1.41(-4.29%) |
Apr 06, 2009 | 31.45 | 33.22 | 30.86 | 32.94 | 7,006,200 | +1.08(+3.40%) |
Apr 03, 2009 | 31.78 | 32.54 | 31.46 | 31.85 | 5,804,050 | -0.06(-0.19%) |
Apr 02, 2009 | 30.96 | 32.79 | 30.96 | 31.91 | 7,831,216 | +2.10(+7.03%) |
Apr 01, 2009 | 29.13 | 30.04 | 28.68 | 29.82 | 3,875,625 | +0.39(+1.33%) |
Mar 31, 2009 | 30.01 | 30.18 | 29.10 | 29.43 | 4,585,215 | -0.24(-0.80%) |
Mar 30, 2009 | 30.56 | 30.56 | 28.99 | 29.66 | 4,366,317 | -3.14(-9.58%) |
Mar 26, 2009 | 31.42 | 32.90 | 31.42 | 32.81 | 5,046,465 | +1.75(+5.65%) |
Mar 25, 2009 | 31.48 | 32.51 | 30.04 | 31.05 | 5,361,997 | -0.37(-1.19%) |
Mar 24, 2009 | 31.93 | 32.27 | 31.30 | 31.43 | 3,730,171 | -1.05(-3.23%) |
Mar 23, 2009 | 31.28 | 32.58 | 31.28 | 32.48 | 6,305,536 | +1.35(+4.32%) |
Mar 20, 2009 | 32.41 | 32.71 | 31.04 | 31.13 | 6,000,474 | -2.21(-6.64%) |
Mar 19, 2009 | 33.32 | 34.14 | 32.77 | 33.34 | 4,861,445 | +0.90(+2.77%) |
Mar 18, 2009 | 32.71 | 33.00 | 31.22 | 32.45 | 6,079,736 | -0.55(-1.66%) |
Mar 17, 2009 | 31.80 | 33.00 | 30.76 | 33.00 | 6,043,581 | +1.57(+4.99%) |
Mar 16, 2009 | 31.88 | 32.71 | 31.31 | 31.43 | 9,408,846 | -2.51(-7.40%) |
Mar 13, 2009 | 35.01 | 35.24 | 32.48 | 33.94 | 0 | -0.49(-1.41%) |
Mar 12, 2009 | 31.94 | 34.72 | 31.10 | 34.43 | 8,677,296 | +2.81(+8.89%) |
Mar 11, 2009 | 32.62 | 32.93 | 30.54 | 31.62 | 7,318,666 | -0.49(-1.54%) |
Mar 10, 2009 | 29.43 | 32.35 | 29.28 | 32.11 | 9,772,783 | +3.60(+12.64%) |
Mar 09, 2009 | 26.54 | 29.74 | 26.40 | 28.51 | 11,987,968 | +1.46(+5.42%) |
Mar 06, 2009 | 26.84 | 27.44 | 26.05 | 27.04 | 0 | +0.71(+2.68%) |
Mar 05, 2009 | 27.11 | 27.42 | 25.96 | 26.33 | 7,386,239 | -1.74(-6.19%) |
Mar 04, 2009 | 26.98 | 28.56 | 26.61 | 28.07 | 8,100,614 | +2.13(+8.21%) |
Mar 02, 2009 | 27.60 | 28.26 | 25.82 | 25.94 | 7,749,820 | -2.38(-8.39%) |
Feb 27, 2009 | 28.77 | 29.51 | 28.21 | 28.32 | 0 | -1.46(-4.92%) |
Feb 26, 2009 | 31.09 | 31.26 | 29.62 | 29.78 | 12,464,687 | +1.69(+6.00%) |
Feb 25, 2009 | 29.61 | 29.61 | 27.41 | 28.10 | 12,576,412 | -1.99(-6.62%) |
Feb 24, 2009 | 29.82 | 30.44 | 28.26 | 30.09 | 8,132,128 | +0.26(+0.89%) |
Feb 23, 2009 | 31.82 | 31.89 | 29.62 | 29.83 | 6,298,067 | -1.67(-5.30%) |
Feb 20, 2009 | 31.75 | 32.27 | 30.64 | 31.50 | 5,318,568 | -0.84(-2.61%) |
Feb 19, 2009 | 33.11 | 34.05 | 32.19 | 32.34 | 2,960,963 | -0.51(-1.56%) |
Feb 18, 2009 | 33.97 | 34.06 | 32.41 | 32.85 | 3,774,645 | -0.55(-1.63%) |
Feb 17, 2009 | 34.43 | 35.04 | 33.12 | 33.40 | 5,048,840 | -2.39(-6.69%) |
Feb 13, 2009 | 36.10 | 36.96 | 35.49 | 35.79 | 3,460,003 | -0.43(-1.18%) |
Feb 12, 2009 | 35.12 | 36.23 | 34.12 | 36.21 | 4,626,130 | +0.22(+0.62%) |
Feb 11, 2009 | 35.53 | 36.45 | 34.84 | 35.99 | 4,884,657 | +0.88(+2.50%) |
Feb 10, 2009 | 35.81 | 37.07 | 34.66 | 35.12 | 6,363,512 | -0.54(-1.51%) |
Feb 09, 2009 | 35.82 | 36.61 | 35.06 | 35.65 | 3,201,649 | +0.26(+0.75%) |
Feb 06, 2009 | 34.16 | 35.50 | 33.98 | 35.39 | 4,100,250 | +1.65(+4.90%) |
Feb 05, 2009 | 32.97 | 34.15 | 32.26 | 33.74 | 5,507,776 | +0.43(+1.30%) |
Feb 04, 2009 | 33.07 | 34.51 | 33.00 | 33.30 | 3,494,346 | +0.34(+1.03%) |
Feb 03, 2009 | 32.77 | 33.28 | 31.68 | 32.96 | 4,523,897 | +0.34(+1.04%) |