Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 38.01 | 38.22 | 36.57 | 36.70 | 6,534,860 | -1.19(-3.13%) |
Apr 29, 2009 | 37.50 | 38.60 | 36.95 | 37.89 | 5,928,353 | +1.94(+5.39%) |
Apr 28, 2009 | 36.01 | 36.31 | 35.52 | 35.95 | 3,519,680 | -0.48(-1.31%) |
Apr 27, 2009 | 35.39 | 37.38 | 35.11 | 36.43 | 5,697,929 | +1.49(+4.27%) |
Apr 24, 2009 | 35.38 | 35.38 | 34.45 | 34.94 | 4,746,563 | -0.23(-0.65%) |
Apr 23, 2009 | 34.45 | 35.16 | 33.82 | 35.16 | 6,531,334 | +0.90(+2.63%) |
Apr 22, 2009 | 33.30 | 34.99 | 33.30 | 34.26 | 5,772,815 | +1.26(+3.83%) |
Apr 21, 2009 | 32.15 | 33.10 | 32.01 | 33.00 | 5,950,040 | +0.77(+2.38%) |
Apr 20, 2009 | 32.68 | 32.68 | 31.85 | 32.23 | 4,988,434 | -0.84(-2.54%) |
Apr 17, 2009 | 32.50 | 33.25 | 32.19 | 33.07 | 5,738,918 | +0.72(+2.22%) |
Apr 16, 2009 | 31.70 | 32.53 | 31.28 | 32.35 | 4,420,014 | +0.88(+2.80%) |
Apr 15, 2009 | 31.13 | 31.53 | 30.81 | 31.47 | 3,238,205 | +0.26(+0.84%) |
Apr 14, 2009 | 31.05 | 31.37 | 30.62 | 31.21 | 3,736,124 | -0.06(-0.18%) |
Apr 13, 2009 | 31.63 | 31.74 | 30.99 | 31.26 | 4,080,695 | -0.66(-2.07%) |
Apr 09, 2009 | 31.85 | 32.04 | 31.51 | 31.92 | 5,043,347 | +0.67(+2.14%) |
Apr 08, 2009 | 30.98 | 31.36 | 30.75 | 31.26 | 3,766,187 | +0.32(+1.03%) |
Apr 07, 2009 | 31.95 | 32.52 | 30.68 | 30.94 | 6,075,838 | -1.43(-4.41%) |
Apr 06, 2009 | 30.34 | 32.61 | 30.05 | 32.36 | 8,278,831 | +2.06(+6.80%) |
Apr 03, 2009 | 30.52 | 30.77 | 29.74 | 30.30 | 4,797,515 | -0.33(-1.07%) |
Apr 02, 2009 | 30.47 | 31.36 | 30.28 | 30.63 | 5,705,333 | +0.66(+2.20%) |
Apr 01, 2009 | 29.27 | 30.07 | 28.97 | 29.97 | 4,784,226 | +0.43(+1.44%) |
Mar 31, 2009 | 30.32 | 30.35 | 29.49 | 29.54 | 6,756,571 | -0.53(-1.77%) |
Mar 30, 2009 | 30.00 | 30.23 | 29.30 | 30.08 | 7,862,297 | -0.52(-1.70%) |
Mar 26, 2009 | 28.93 | 30.64 | 28.70 | 30.60 | 6,861,287 | +1.96(+6.85%) |
Mar 25, 2009 | 28.49 | 29.25 | 28.00 | 28.63 | 5,188,387 | +0.58(+2.05%) |
Mar 24, 2009 | 27.91 | 28.54 | 27.83 | 28.06 | 5,921,583 | -0.10(-0.35%) |
Mar 23, 2009 | 27.63 | 28.18 | 27.46 | 28.16 | 6,117,652 | +1.41(+5.29%) |
Mar 20, 2009 | 26.92 | 27.29 | 26.50 | 26.75 | 6,213,554 | -0.20(-0.73%) |
Mar 19, 2009 | 27.97 | 28.22 | 26.48 | 26.94 | 7,957,846 | -0.92(-3.30%) |
Mar 18, 2009 | 27.99 | 28.48 | 26.97 | 27.86 | 6,282,534 | -0.23(-0.83%) |
Mar 17, 2009 | 27.85 | 28.11 | 27.18 | 28.09 | 4,795,352 | +0.36(+1.28%) |
Mar 16, 2009 | 26.96 | 28.60 | 26.75 | 27.74 | 6,056,913 | +1.03(+3.86%) |
Mar 13, 2009 | 26.86 | 27.11 | 26.48 | 26.71 | 0 | +0.02(+0.08%) |
Mar 12, 2009 | 25.94 | 26.86 | 25.51 | 26.69 | 5,928,458 | +0.82(+3.19%) |
Mar 11, 2009 | 26.83 | 27.04 | 25.47 | 25.86 | 6,258,685 | -0.85(-3.16%) |
Mar 10, 2009 | 26.18 | 26.80 | 25.67 | 26.71 | 6,041,436 | +0.92(+3.55%) |
Mar 09, 2009 | 25.62 | 26.04 | 25.44 | 25.79 | 7,449,358 | -0.13(-0.49%) |
Mar 06, 2009 | 26.28 | 26.99 | 25.06 | 25.92 | 0 | -0.63(-2.38%) |
Mar 05, 2009 | 26.64 | 28.00 | 26.27 | 26.55 | 15,013,650 | -2.02(-7.06%) |
Mar 04, 2009 | 28.63 | 28.85 | 28.10 | 28.57 | 10,004,960 | -0.59(-2.02%) |
Mar 02, 2009 | 30.50 | 30.50 | 29.08 | 29.16 | 7,127,735 | -1.97(-6.32%) |
Feb 27, 2009 | 31.94 | 32.06 | 31.09 | 31.13 | 0 | -1.32(-4.07%) |
Feb 26, 2009 | 33.45 | 33.53 | 32.24 | 32.45 | 4,036,641 | -0.61(-1.85%) |
Feb 25, 2009 | 34.72 | 34.72 | 32.90 | 33.06 | 7,149,088 | -1.76(-5.06%) |
Feb 24, 2009 | 34.98 | 35.14 | 33.99 | 34.82 | 5,537,767 | +0.06(+0.16%) |
Feb 23, 2009 | 36.38 | 36.38 | 34.67 | 34.77 | 3,123,871 | -1.34(-3.70%) |
Feb 20, 2009 | 36.38 | 36.68 | 35.46 | 36.10 | 0 | -0.75(-2.02%) |
Feb 19, 2009 | 37.15 | 37.60 | 36.75 | 36.85 | 4,279,613 | -0.06(-0.17%) |
Feb 18, 2009 | 37.73 | 37.73 | 36.87 | 36.91 | 3,787,952 | -0.65(-1.74%) |
Feb 17, 2009 | 38.12 | 38.12 | 36.84 | 37.56 | 4,369,082 | -1.14(-2.95%) |
Feb 13, 2009 | 38.22 | 39.33 | 38.10 | 38.71 | 2,867,615 | +0.47(+1.23%) |
Feb 12, 2009 | 37.69 | 38.29 | 36.95 | 38.24 | 4,941,015 | -0.04(-0.11%) |
Feb 11, 2009 | 38.95 | 39.14 | 37.91 | 38.28 | 3,990,650 | -0.39(-1.01%) |
Feb 10, 2009 | 39.86 | 40.31 | 38.42 | 38.67 | 3,704,668 | -1.64(-4.07%) |
Feb 09, 2009 | 40.46 | 40.87 | 40.03 | 40.31 | 3,444,845 | -0.33(-0.80%) |
Feb 06, 2009 | 39.79 | 40.80 | 39.75 | 40.64 | 4,581,007 | +0.70(+1.74%) |
Feb 05, 2009 | 38.76 | 40.36 | 38.76 | 39.94 | 3,319,253 | +0.84(+2.14%) |
Feb 04, 2009 | 39.32 | 40.06 | 38.93 | 39.11 | 3,472,194 | -0.18(-0.45%) |
Feb 03, 2009 | 39.63 | 39.76 | 38.45 | 39.28 | 4,946,850 | +0.01(+0.02%) |