Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 35.20 | 36.43 | 35.02 | 35.06 | 3,771,604 | +0.32(+0.93%) |
Apr 29, 2009 | 33.90 | 35.33 | 33.77 | 34.73 | 2,853,135 | +1.31(+3.93%) |
Apr 28, 2009 | 32.86 | 34.47 | 32.79 | 33.42 | 3,575,377 | -0.06(-0.18%) |
Apr 27, 2009 | 33.71 | 34.05 | 33.21 | 33.48 | 3,831,656 | -0.46(-1.34%) |
Apr 24, 2009 | 34.07 | 34.55 | 33.67 | 33.94 | 5,262,342 | -0.09(-0.25%) |
Apr 23, 2009 | 32.46 | 34.06 | 32.39 | 34.02 | 5,014,205 | +1.58(+4.89%) |
Apr 22, 2009 | 30.48 | 32.66 | 30.37 | 32.44 | 5,065,870 | +1.72(+5.59%) |
Apr 21, 2009 | 29.35 | 30.86 | 29.29 | 30.72 | 3,677,464 | +1.23(+4.17%) |
Apr 20, 2009 | 30.53 | 30.53 | 29.27 | 29.49 | 3,785,581 | -1.48(-4.79%) |
Apr 17, 2009 | 30.42 | 31.16 | 29.79 | 30.98 | 4,618,273 | +0.90(+2.98%) |
Apr 16, 2009 | 27.26 | 30.77 | 27.06 | 30.08 | 7,562,551 | +2.02(+7.19%) |
Apr 15, 2009 | 28.19 | 28.54 | 27.56 | 28.06 | 4,735,542 | -0.52(-1.81%) |
Apr 14, 2009 | 28.66 | 29.20 | 28.17 | 28.58 | 2,151,455 | -0.56(-1.94%) |
Apr 13, 2009 | 29.02 | 29.38 | 28.23 | 29.15 | 2,812,674 | -1.11(-3.65%) |
Apr 09, 2009 | 28.73 | 30.31 | 28.73 | 30.25 | 3,463,037 | +1.97(+6.97%) |
Apr 08, 2009 | 28.37 | 28.81 | 27.84 | 28.28 | 2,884,425 | -0.02(-0.08%) |
Apr 07, 2009 | 28.86 | 28.86 | 28.09 | 28.30 | 3,578,757 | -1.02(-3.48%) |
Apr 06, 2009 | 29.78 | 29.78 | 28.86 | 29.32 | 4,332,903 | -0.48(-1.61%) |
Apr 03, 2009 | 29.35 | 30.01 | 28.77 | 29.80 | 3,353,152 | +0.60(+2.07%) |
Apr 02, 2009 | 27.71 | 29.73 | 27.45 | 29.20 | 4,750,071 | +2.27(+8.41%) |
Apr 01, 2009 | 26.00 | 27.06 | 25.61 | 26.93 | 2,637,778 | +0.66(+2.53%) |
Mar 31, 2009 | 26.29 | 26.81 | 25.98 | 26.27 | 2,391,034 | +0.19(+0.71%) |
Mar 30, 2009 | 26.78 | 27.06 | 25.67 | 26.08 | 2,270,565 | -1.96(-7.00%) |
Mar 26, 2009 | 26.51 | 28.07 | 26.44 | 28.05 | 3,798,350 | +1.64(+6.21%) |
Mar 25, 2009 | 25.53 | 27.01 | 25.53 | 26.41 | 5,546,279 | +0.15(+0.56%) |
Mar 24, 2009 | 25.84 | 26.71 | 25.69 | 26.26 | 2,743,189 | +0.05(+0.21%) |
Mar 23, 2009 | 25.28 | 26.22 | 25.25 | 26.21 | 2,315,412 | +1.93(+7.93%) |
Mar 20, 2009 | 25.44 | 25.44 | 24.14 | 24.28 | 2,290,611 | -1.02(-4.03%) |
Mar 19, 2009 | 25.29 | 25.59 | 24.85 | 25.30 | 2,521,723 | +0.30(+1.21%) |
Mar 18, 2009 | 24.10 | 25.26 | 23.63 | 25.00 | 2,652,574 | +0.70(+2.86%) |
Mar 17, 2009 | 23.32 | 24.31 | 23.05 | 24.31 | 2,109,791 | +0.75(+3.18%) |
Mar 16, 2009 | 23.79 | 24.30 | 23.48 | 23.56 | 2,670,541 | -0.23(-0.98%) |
Mar 13, 2009 | 24.03 | 24.14 | 23.39 | 23.79 | 0 | -0.17(-0.71%) |
Mar 12, 2009 | 23.38 | 24.03 | 22.70 | 23.96 | 1,880,356 | +0.58(+2.48%) |
Mar 11, 2009 | 23.54 | 23.64 | 22.94 | 23.38 | 2,977,498 | +0.21(+0.90%) |
Mar 10, 2009 | 21.93 | 23.17 | 21.93 | 23.17 | 3,039,785 | +1.63(+7.57%) |
Mar 09, 2009 | 21.83 | 22.47 | 21.41 | 21.54 | 3,138,786 | -0.60(-2.69%) |
Mar 06, 2009 | 22.64 | 23.01 | 21.42 | 22.13 | 0 | -0.22(-1.00%) |
Mar 05, 2009 | 23.09 | 23.46 | 21.98 | 22.36 | 4,411,787 | -1.86(-7.66%) |
Mar 04, 2009 | 24.42 | 24.58 | 23.90 | 24.21 | 4,679,933 | -0.08(-0.32%) |
Mar 02, 2009 | 25.40 | 25.40 | 24.21 | 24.29 | 2,251,616 | -1.51(-5.84%) |
Feb 27, 2009 | 26.17 | 26.64 | 25.67 | 25.80 | 0 | -0.73(-2.77%) |
Feb 26, 2009 | 27.61 | 27.81 | 26.38 | 26.53 | 2,410,591 | -0.83(-3.02%) |
Feb 25, 2009 | 28.05 | 28.30 | 27.07 | 27.36 | 2,237,697 | -1.07(-3.78%) |
Feb 24, 2009 | 27.61 | 28.63 | 27.09 | 28.43 | 2,204,250 | +0.97(+3.55%) |
Feb 23, 2009 | 29.25 | 29.40 | 27.38 | 27.46 | 2,483,060 | -1.51(-5.20%) |
Feb 20, 2009 | 28.80 | 29.69 | 28.32 | 28.97 | 0 | -0.17(-0.58%) |
Feb 19, 2009 | 30.40 | 30.41 | 29.07 | 29.14 | 2,208,914 | -0.76(-2.53%) |
Feb 18, 2009 | 30.14 | 30.58 | 29.44 | 29.90 | 2,528,675 | +0.09(+0.29%) |
Feb 17, 2009 | 30.75 | 30.75 | 29.52 | 29.81 | 3,052,758 | -1.65(-5.23%) |
Feb 13, 2009 | 31.09 | 32.24 | 31.09 | 31.46 | 2,522,624 | +0.53(+1.72%) |
Feb 12, 2009 | 30.61 | 30.96 | 29.86 | 30.92 | 2,255,937 | -0.22(-0.69%) |
Feb 11, 2009 | 31.53 | 32.62 | 30.65 | 31.14 | 2,308,010 | +0.66(+2.18%) |
Feb 10, 2009 | 31.63 | 32.08 | 30.14 | 30.48 | 2,160,731 | -1.55(-4.83%) |
Feb 09, 2009 | 32.11 | 32.56 | 31.48 | 32.02 | 2,443,936 | -0.35(-1.07%) |
Feb 06, 2009 | 31.43 | 32.52 | 31.40 | 32.37 | 2,028,945 | +0.90(+2.85%) |
Feb 05, 2009 | 30.61 | 31.93 | 30.06 | 31.47 | 2,917,568 | +0.53(+1.72%) |
Feb 04, 2009 | 30.80 | 31.65 | 30.65 | 30.94 | 2,169,109 | +0.54(+1.78%) |
Feb 03, 2009 | 29.86 | 30.62 | 29.04 | 30.40 | 2,761,025 | +0.94(+3.18%) |