Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 32.73 | 34.44 | 32.35 | 33.41 | 8,351,238 | +1.08(+3.33%) |
Apr 29, 2009 | 32.40 | 32.59 | 31.61 | 32.33 | 8,182,046 | +0.17(+0.53%) |
Apr 28, 2009 | 30.85 | 32.41 | 30.73 | 32.16 | 8,682,972 | +0.93(+2.99%) |
Apr 27, 2009 | 31.33 | 31.71 | 30.95 | 31.23 | 8,565,023 | -0.34(-1.09%) |
Apr 24, 2009 | 31.03 | 32.63 | 30.64 | 31.57 | 12,171,246 | +0.72(+2.35%) |
Apr 23, 2009 | 30.71 | 31.41 | 29.36 | 30.85 | 34,241,824 | -2.67(-7.96%) |
Apr 22, 2009 | 33.98 | 34.28 | 33.17 | 33.51 | 5,585,548 | -0.60(-1.76%) |
Apr 21, 2009 | 34.53 | 34.95 | 33.67 | 34.11 | 4,529,992 | -0.70(-2.00%) |
Apr 20, 2009 | 35.35 | 35.63 | 34.63 | 34.81 | 3,222,948 | -1.07(-2.97%) |
Apr 17, 2009 | 35.66 | 36.05 | 35.09 | 35.87 | 3,579,967 | +0.49(+1.37%) |
Apr 16, 2009 | 34.63 | 35.69 | 34.55 | 35.39 | 3,379,122 | +0.72(+2.09%) |
Apr 15, 2009 | 34.55 | 34.68 | 34.02 | 34.67 | 3,999,137 | +0.01(+0.03%) |
Apr 14, 2009 | 35.09 | 35.35 | 34.52 | 34.66 | 3,250,530 | -0.73(-2.07%) |
Apr 13, 2009 | 34.99 | 35.59 | 34.77 | 35.39 | 2,691,429 | +0.02(+0.05%) |
Apr 09, 2009 | 34.32 | 35.40 | 34.32 | 35.37 | 3,408,750 | +1.16(+3.40%) |
Apr 08, 2009 | 34.08 | 34.51 | 33.62 | 34.21 | 2,157,602 | +0.31(+0.93%) |
Apr 07, 2009 | 34.10 | 34.58 | 33.66 | 33.89 | 2,331,333 | -0.66(-1.90%) |
Apr 06, 2009 | 33.60 | 34.75 | 33.60 | 34.55 | 3,386,954 | +0.71(+2.11%) |
Apr 03, 2009 | 34.10 | 34.48 | 33.67 | 33.84 | 4,332,429 | -0.30(-0.89%) |
Apr 02, 2009 | 33.20 | 34.54 | 32.47 | 34.14 | 6,439,534 | +1.40(+4.28%) |
Apr 01, 2009 | 33.62 | 33.73 | 32.18 | 32.74 | 7,033,666 | -1.23(-3.62%) |
Mar 31, 2009 | 34.13 | 34.58 | 33.80 | 33.97 | 5,877,428 | -0.22(-0.64%) |
Mar 30, 2009 | 34.27 | 34.41 | 33.46 | 34.19 | 3,882,286 | -0.91(-2.60%) |
Mar 26, 2009 | 33.72 | 35.11 | 33.34 | 35.10 | 7,790,586 | +1.69(+5.04%) |
Mar 25, 2009 | 32.67 | 34.00 | 32.58 | 33.42 | 4,548,380 | +0.50(+1.53%) |
Mar 24, 2009 | 32.80 | 33.48 | 32.61 | 32.91 | 4,687,039 | -0.32(-0.97%) |
Mar 23, 2009 | 32.72 | 33.35 | 32.60 | 33.24 | 5,235,897 | +1.51(+4.77%) |
Mar 20, 2009 | 32.35 | 32.59 | 31.55 | 31.72 | 4,191,709 | -0.62(-1.93%) |
Mar 19, 2009 | 32.86 | 33.05 | 31.88 | 32.35 | 5,283,688 | -0.12(-0.37%) |
Mar 18, 2009 | 33.34 | 33.64 | 32.16 | 32.47 | 8,467,024 | -1.02(-3.04%) |
Mar 17, 2009 | 33.08 | 33.87 | 33.01 | 33.48 | 6,714,342 | +0.37(+1.12%) |
Mar 16, 2009 | 33.37 | 33.68 | 33.04 | 33.11 | 5,868,088 | +0.08(+0.23%) |
Mar 13, 2009 | 32.55 | 33.27 | 32.24 | 33.04 | 0 | +0.80(+2.48%) |
Mar 12, 2009 | 31.83 | 32.59 | 31.02 | 32.24 | 8,594,655 | +0.33(+1.04%) |
Mar 11, 2009 | 32.57 | 33.23 | 31.87 | 31.90 | 6,010,223 | -0.46(-1.41%) |
Mar 10, 2009 | 31.88 | 32.68 | 31.48 | 32.36 | 6,643,247 | +1.08(+3.44%) |
Mar 09, 2009 | 32.06 | 32.19 | 30.49 | 31.28 | 7,170,420 | -1.25(-3.83%) |
Mar 06, 2009 | 32.77 | 33.46 | 31.73 | 32.53 | 0 | -0.38(-1.16%) |
Mar 05, 2009 | 34.03 | 34.03 | 32.37 | 32.91 | 4,795,499 | -1.43(-4.16%) |
Mar 04, 2009 | 33.24 | 34.82 | 33.08 | 34.34 | 4,029,591 | +1.10(+3.32%) |
Mar 02, 2009 | 34.01 | 34.05 | 33.04 | 33.24 | 6,544,277 | -1.30(-3.75%) |
Feb 27, 2009 | 34.02 | 35.35 | 33.82 | 34.53 | 0 | +0.15(+0.44%) |
Feb 26, 2009 | 35.59 | 35.59 | 34.18 | 34.38 | 6,537,448 | -0.79(-2.25%) |
Feb 25, 2009 | 36.07 | 36.21 | 34.72 | 35.17 | 3,656,301 | -0.94(-2.61%) |
Feb 24, 2009 | 35.11 | 36.29 | 34.90 | 36.11 | 3,349,372 | +1.43(+4.12%) |
Feb 23, 2009 | 35.51 | 35.67 | 34.49 | 34.68 | 4,461,426 | -0.56(-1.59%) |
Feb 20, 2009 | 35.55 | 36.02 | 34.49 | 35.25 | 5,098,175 | -0.89(-2.45%) |
Feb 19, 2009 | 36.31 | 36.99 | 36.06 | 36.13 | 3,230,432 | +0.15(+0.42%) |
Feb 18, 2009 | 37.02 | 37.02 | 35.44 | 35.98 | 4,951,001 | -0.73(-2.00%) |
Feb 17, 2009 | 37.08 | 37.45 | 36.34 | 36.71 | 4,439,369 | -1.30(-3.43%) |
Feb 13, 2009 | 36.97 | 38.37 | 36.97 | 38.02 | 5,053,254 | +0.87(+2.33%) |
Feb 12, 2009 | 36.27 | 37.20 | 35.58 | 37.15 | 4,091,725 | +0.39(+1.06%) |
Feb 11, 2009 | 36.16 | 37.00 | 35.94 | 36.76 | 3,041,863 | +0.66(+1.82%) |
Feb 10, 2009 | 37.40 | 37.77 | 35.89 | 36.10 | 7,568,051 | -1.52(-4.05%) |
Feb 09, 2009 | 38.12 | 38.42 | 37.21 | 37.63 | 3,578,609 | -0.47(-1.23%) |
Feb 06, 2009 | 36.56 | 38.31 | 36.56 | 38.09 | 6,273,237 | +1.03(+2.78%) |
Feb 05, 2009 | 35.24 | 37.26 | 35.14 | 37.07 | 7,540,055 | +1.75(+4.96%) |
Feb 04, 2009 | 35.78 | 37.32 | 35.00 | 35.31 | 11,035,567 | +0.37(+1.06%) |
Feb 03, 2009 | 34.32 | 35.38 | 33.94 | 34.94 | 5,377,292 | +0.80(+2.34%) |