Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 33.23 | 33.57 | 32.99 | 33.20 | 7,838,553 | +0.35(+1.06%) |
Apr 29, 2009 | 32.55 | 33.25 | 32.50 | 32.85 | 7,025,577 | +0.48(+1.47%) |
Apr 28, 2009 | 32.33 | 32.77 | 32.11 | 32.38 | 6,883,575 | -0.11(-0.33%) |
Apr 27, 2009 | 33.35 | 33.35 | 32.29 | 32.48 | 9,203,904 | -1.31(-3.88%) |
Apr 24, 2009 | 33.63 | 34.28 | 33.32 | 33.80 | 9,546,249 | -0.03(-0.09%) |
Apr 23, 2009 | 33.56 | 34.08 | 32.10 | 33.83 | 19,922,456 | -0.90(-2.59%) |
Apr 22, 2009 | 34.73 | 36.32 | 34.55 | 34.73 | 12,036,319 | -0.40(-1.14%) |
Apr 21, 2009 | 33.48 | 35.28 | 33.46 | 35.13 | 9,842,732 | +1.41(+4.18%) |
Apr 20, 2009 | 34.16 | 34.16 | 33.42 | 33.72 | 9,390,662 | -0.95(-2.73%) |
Apr 17, 2009 | 35.45 | 35.61 | 34.14 | 34.67 | 13,080,894 | -0.81(-2.27%) |
Apr 16, 2009 | 34.62 | 35.61 | 34.13 | 35.47 | 9,228,937 | +1.06(+3.08%) |
Apr 15, 2009 | 33.66 | 34.45 | 33.63 | 34.41 | 7,620,957 | +0.52(+1.53%) |
Apr 14, 2009 | 33.59 | 34.24 | 33.32 | 33.89 | 7,393,596 | +0.00(+0.00%) |
Apr 13, 2009 | 33.58 | 34.22 | 33.46 | 33.89 | 5,623,435 | -0.04(-0.11%) |
Apr 09, 2009 | 33.70 | 34.44 | 33.43 | 33.93 | 10,330,617 | +0.82(+2.47%) |
Apr 08, 2009 | 32.73 | 33.15 | 32.30 | 33.11 | 6,631,958 | +0.58(+1.79%) |
Apr 07, 2009 | 32.85 | 32.95 | 32.36 | 32.53 | 8,144,692 | -0.82(-2.47%) |
Apr 06, 2009 | 33.09 | 33.45 | 32.71 | 33.35 | 8,906,028 | -0.11(-0.32%) |
Apr 03, 2009 | 32.94 | 33.51 | 32.83 | 33.46 | 10,705,457 | +0.24(+0.73%) |
Apr 02, 2009 | 32.37 | 34.01 | 32.04 | 33.22 | 17,094,922 | +1.46(+4.59%) |
Apr 01, 2009 | 30.89 | 31.93 | 30.89 | 31.76 | 9,846,005 | +0.54(+1.73%) |
Mar 31, 2009 | 31.06 | 31.67 | 30.32 | 31.22 | 12,531,515 | +0.39(+1.26%) |
Mar 30, 2009 | 31.20 | 31.36 | 30.45 | 30.84 | 10,093,146 | -1.17(-3.67%) |
Mar 26, 2009 | 30.61 | 32.06 | 30.61 | 32.01 | 14,357,176 | +1.52(+4.97%) |
Mar 25, 2009 | 30.26 | 31.20 | 29.77 | 30.49 | 14,515,361 | +0.53(+1.76%) |
Mar 24, 2009 | 29.97 | 30.74 | 29.73 | 29.97 | 9,421,034 | -0.19(-0.63%) |
Mar 23, 2009 | 29.06 | 30.22 | 29.03 | 30.16 | 10,041,610 | +1.80(+6.33%) |
Mar 20, 2009 | 29.21 | 29.43 | 28.28 | 28.36 | 14,119,382 | -0.72(-2.47%) |
Mar 19, 2009 | 29.78 | 29.94 | 29.06 | 29.08 | 11,353,708 | -0.43(-1.46%) |
Mar 18, 2009 | 28.97 | 30.03 | 28.26 | 29.51 | 13,529,884 | +0.18(+0.61%) |
Mar 17, 2009 | 28.34 | 29.36 | 28.03 | 29.33 | 10,165,365 | +0.96(+3.38%) |
Mar 16, 2009 | 27.63 | 28.96 | 27.63 | 28.37 | 14,671,838 | +1.04(+3.81%) |
Mar 13, 2009 | 27.68 | 27.71 | 27.01 | 27.33 | 0 | -0.11(-0.42%) |
Mar 12, 2009 | 26.99 | 27.49 | 26.48 | 27.45 | 10,440,999 | +0.36(+1.31%) |
Mar 11, 2009 | 26.32 | 27.35 | 26.06 | 27.09 | 15,324,210 | +0.95(+3.61%) |
Mar 10, 2009 | 24.74 | 26.26 | 24.61 | 26.15 | 15,772,455 | +1.85(+7.62%) |
Mar 09, 2009 | 24.76 | 24.99 | 24.10 | 24.30 | 11,712,572 | -0.69(-2.74%) |
Mar 06, 2009 | 25.54 | 26.17 | 24.38 | 24.98 | 0 | -0.37(-1.48%) |
Mar 05, 2009 | 25.42 | 25.42 | 24.72 | 25.35 | 21,172,628 | -0.46(-1.79%) |
Mar 04, 2009 | 24.75 | 26.11 | 24.56 | 25.82 | 13,910,532 | +1.15(+4.65%) |
Mar 02, 2009 | 25.68 | 25.93 | 24.42 | 24.67 | 14,193,077 | -1.45(-5.56%) |
Feb 27, 2009 | 25.66 | 26.49 | 25.03 | 26.12 | 0 | -0.01(-0.02%) |
Feb 26, 2009 | 26.99 | 27.13 | 26.05 | 26.13 | 9,018,286 | -0.53(-2.00%) |
Feb 25, 2009 | 27.02 | 27.20 | 26.38 | 26.66 | 11,781,435 | -0.72(-2.64%) |
Feb 24, 2009 | 26.13 | 27.53 | 26.04 | 27.38 | 11,016,454 | +1.43(+5.50%) |
Feb 23, 2009 | 27.38 | 27.60 | 25.89 | 25.96 | 8,788,760 | -1.19(-4.39%) |
Feb 20, 2009 | 27.10 | 27.59 | 26.48 | 27.15 | 11,425,694 | -0.08(-0.30%) |
Feb 19, 2009 | 27.26 | 27.64 | 26.83 | 27.23 | 9,713,304 | +0.13(+0.47%) |
Feb 18, 2009 | 27.39 | 27.49 | 26.80 | 27.11 | 9,393,876 | -0.14(-0.51%) |
Feb 17, 2009 | 27.85 | 27.85 | 26.76 | 27.24 | 10,205,388 | -1.20(-4.22%) |
Feb 13, 2009 | 28.44 | 29.10 | 28.34 | 28.44 | 6,354,430 | -0.04(-0.13%) |
Feb 12, 2009 | 28.13 | 28.51 | 27.46 | 28.48 | 10,073,538 | -0.25(-0.88%) |
Feb 11, 2009 | 28.58 | 28.82 | 28.10 | 28.74 | 8,554,807 | +0.37(+1.30%) |
Feb 10, 2009 | 29.78 | 29.98 | 28.11 | 28.37 | 11,326,334 | -1.61(-5.37%) |
Feb 09, 2009 | 30.21 | 30.21 | 29.46 | 29.98 | 7,519,499 | +0.12(+0.40%) |
Feb 06, 2009 | 29.10 | 30.07 | 29.07 | 29.86 | 9,277,810 | +0.74(+2.53%) |
Feb 05, 2009 | 28.40 | 29.34 | 28.18 | 29.12 | 10,867,914 | +0.56(+1.95%) |
Feb 04, 2009 | 28.93 | 29.07 | 28.27 | 28.56 | 11,615,426 | +0.02(+0.07%) |
Feb 03, 2009 | 27.09 | 28.91 | 26.90 | 28.55 | 19,882,330 | +1.64(+6.08%) |