Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 38.53 | 39.53 | 37.89 | 38.53 | 2,699,462 | +0.12(+0.32%) |
Apr 29, 2009 | 37.77 | 38.80 | 37.77 | 38.41 | 2,287,298 | +0.73(+1.94%) |
Apr 28, 2009 | 37.04 | 38.10 | 36.86 | 37.67 | 2,232,084 | +0.22(+0.58%) |
Apr 27, 2009 | 38.29 | 38.29 | 37.41 | 37.46 | 2,943,234 | -1.21(-3.13%) |
Apr 24, 2009 | 38.86 | 39.14 | 38.34 | 38.67 | 2,692,796 | +0.06(+0.15%) |
Apr 23, 2009 | 37.69 | 38.77 | 37.48 | 38.61 | 3,332,929 | +0.41(+1.06%) |
Apr 22, 2009 | 37.01 | 39.30 | 36.88 | 38.20 | 7,100,288 | +2.62(+7.37%) |
Apr 21, 2009 | 34.92 | 35.67 | 34.53 | 35.58 | 3,567,877 | +0.78(+2.25%) |
Apr 20, 2009 | 35.88 | 35.88 | 34.53 | 34.80 | 2,912,177 | -1.23(-3.42%) |
Apr 17, 2009 | 35.93 | 36.24 | 35.18 | 36.03 | 2,828,633 | +0.11(+0.30%) |
Apr 16, 2009 | 35.15 | 36.10 | 34.60 | 35.92 | 2,964,429 | +0.88(+2.50%) |
Apr 15, 2009 | 34.43 | 35.11 | 34.39 | 35.04 | 2,453,147 | +0.57(+1.66%) |
Apr 14, 2009 | 33.97 | 34.72 | 33.60 | 34.47 | 2,460,713 | +0.41(+1.19%) |
Apr 13, 2009 | 34.35 | 34.64 | 33.59 | 34.06 | 2,682,131 | -0.91(-2.59%) |
Apr 09, 2009 | 33.82 | 35.40 | 33.82 | 34.97 | 3,510,613 | +1.61(+4.82%) |
Apr 08, 2009 | 32.93 | 33.37 | 32.47 | 33.36 | 2,283,781 | +0.67(+2.06%) |
Apr 07, 2009 | 33.81 | 33.96 | 32.53 | 32.69 | 3,524,525 | -1.64(-4.77%) |
Apr 06, 2009 | 34.79 | 34.79 | 33.59 | 34.32 | 2,746,970 | -0.70(-1.99%) |
Apr 03, 2009 | 35.38 | 35.38 | 34.36 | 35.02 | 2,035,006 | +0.17(+0.48%) |
Apr 02, 2009 | 33.32 | 35.72 | 33.06 | 34.85 | 4,414,935 | +1.99(+6.04%) |
Apr 01, 2009 | 32.65 | 33.03 | 32.03 | 32.87 | 3,475,928 | -0.19(-0.57%) |
Mar 31, 2009 | 32.80 | 33.57 | 31.98 | 33.06 | 2,796,808 | +0.67(+2.08%) |
Mar 30, 2009 | 33.16 | 33.45 | 31.92 | 32.38 | 2,726,002 | -2.22(-6.41%) |
Mar 26, 2009 | 32.63 | 34.60 | 32.30 | 34.60 | 5,692,524 | +2.36(+7.31%) |
Mar 25, 2009 | 32.64 | 33.28 | 31.28 | 32.24 | 5,370,228 | -0.51(-1.55%) |
Mar 24, 2009 | 33.59 | 33.77 | 32.69 | 32.75 | 5,603,473 | -1.88(-5.42%) |
Mar 23, 2009 | 32.90 | 35.19 | 32.41 | 34.63 | 6,526,805 | +2.87(+9.04%) |
Mar 20, 2009 | 32.74 | 33.72 | 31.38 | 31.76 | 5,481,239 | -1.12(-3.39%) |
Mar 19, 2009 | 33.34 | 33.63 | 32.56 | 32.88 | 4,326,087 | -0.46(-1.39%) |
Mar 18, 2009 | 32.68 | 33.77 | 32.06 | 33.34 | 4,607,074 | +0.57(+1.75%) |
Mar 17, 2009 | 32.14 | 32.79 | 31.87 | 32.77 | 5,118,526 | +0.86(+2.68%) |
Mar 16, 2009 | 31.09 | 32.59 | 30.96 | 31.91 | 5,136,868 | +0.95(+3.07%) |
Mar 13, 2009 | 30.84 | 31.08 | 30.40 | 30.96 | 3,132,175 | +0.17(+0.54%) |
Mar 12, 2009 | 29.50 | 30.87 | 29.18 | 30.80 | 4,107,691 | +1.28(+4.32%) |
Mar 11, 2009 | 29.36 | 29.77 | 28.93 | 29.52 | 4,226,910 | +0.20(+0.67%) |
Mar 10, 2009 | 28.04 | 29.35 | 27.55 | 29.32 | 5,125,898 | +1.75(+6.33%) |
Mar 09, 2009 | 27.35 | 28.37 | 27.18 | 27.58 | 4,466,896 | -0.01(-0.03%) |
Mar 06, 2009 | 27.95 | 28.59 | 27.08 | 27.58 | 4,466,193 | -0.24(-0.86%) |
Mar 05, 2009 | 28.60 | 28.74 | 27.32 | 27.82 | 4,706,031 | -1.22(-4.22%) |
Mar 04, 2009 | 28.89 | 29.28 | 28.03 | 29.05 | 5,430,738 | +0.26(+0.91%) |
Mar 02, 2009 | 29.48 | 29.66 | 28.68 | 28.79 | 5,764,209 | -1.20(-4.01%) |
Feb 27, 2009 | 29.95 | 30.52 | 29.07 | 29.99 | 4,117,189 | +0.47(+1.60%) |
Feb 26, 2009 | 30.79 | 30.79 | 29.35 | 29.52 | 4,816,287 | -0.75(-2.49%) |
Feb 25, 2009 | 30.97 | 31.61 | 29.93 | 30.27 | 4,720,268 | -1.00(-3.20%) |
Feb 24, 2009 | 29.32 | 31.35 | 29.21 | 31.27 | 5,659,651 | +0.37(+1.20%) |
Feb 23, 2009 | 32.46 | 32.85 | 30.83 | 30.90 | 3,595,351 | -1.51(-4.65%) |
Feb 20, 2009 | 32.31 | 32.73 | 31.68 | 32.41 | 2,865,884 | -0.16(-0.49%) |
Feb 19, 2009 | 32.62 | 33.53 | 32.40 | 32.57 | 2,555,602 | -0.07(-0.22%) |
Feb 18, 2009 | 32.96 | 33.11 | 32.01 | 32.64 | 3,473,668 | -0.21(-0.64%) |
Feb 17, 2009 | 32.68 | 33.30 | 32.00 | 32.85 | 3,995,654 | -1.43(-4.16%) |
Feb 13, 2009 | 34.40 | 34.91 | 33.98 | 34.28 | 2,445,083 | -0.11(-0.32%) |
Feb 12, 2009 | 33.27 | 34.46 | 32.96 | 34.39 | 3,673,307 | +0.28(+0.81%) |
Feb 11, 2009 | 35.33 | 35.33 | 33.49 | 34.11 | 4,066,941 | -0.68(-1.96%) |
Feb 10, 2009 | 35.51 | 36.35 | 34.33 | 34.80 | 4,247,467 | -1.22(-3.40%) |
Feb 09, 2009 | 36.00 | 36.34 | 35.28 | 36.02 | 3,132,317 | -0.22(-0.60%) |
Feb 06, 2009 | 35.08 | 36.43 | 35.08 | 36.24 | 4,183,088 | +1.20(+3.41%) |
Feb 05, 2009 | 33.54 | 35.38 | 33.47 | 35.04 | 3,450,554 | +1.02(+3.00%) |
Feb 04, 2009 | 33.85 | 34.96 | 33.85 | 34.02 | 3,589,086 | -0.11(-0.32%) |
Feb 03, 2009 | 32.87 | 34.16 | 32.75 | 34.13 | 4,419,563 | +1.51(+4.64%) |