Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 33.59 | 33.93 | 33.35 | 33.56 | 7,754,036 | +0.35(+1.06%) |
Apr 29, 2009 | 32.90 | 33.61 | 32.86 | 33.21 | 6,949,825 | +0.48(+1.47%) |
Apr 28, 2009 | 32.68 | 33.13 | 32.46 | 32.73 | 6,809,354 | -0.11(-0.33%) |
Apr 27, 2009 | 33.72 | 33.72 | 32.64 | 32.84 | 9,104,665 | -1.33(-3.89%) |
Apr 24, 2009 | 33.99 | 34.65 | 33.68 | 34.17 | 9,443,318 | -0.03(-0.09%) |
Apr 23, 2009 | 33.92 | 34.45 | 32.45 | 34.20 | 19,707,646 | -0.91(-2.59%) |
Apr 22, 2009 | 35.11 | 36.71 | 34.92 | 35.11 | 11,906,540 | -0.40(-1.14%) |
Apr 21, 2009 | 33.85 | 35.67 | 33.83 | 35.51 | 9,736,605 | +1.42(+4.18%) |
Apr 20, 2009 | 34.53 | 34.53 | 33.79 | 34.09 | 9,289,409 | -0.96(-2.73%) |
Apr 17, 2009 | 35.84 | 35.99 | 34.51 | 35.04 | 12,939,852 | -0.81(-2.27%) |
Apr 16, 2009 | 34.99 | 35.99 | 34.50 | 35.86 | 9,129,427 | +1.07(+3.08%) |
Apr 15, 2009 | 34.03 | 34.83 | 34.00 | 34.79 | 7,538,785 | +0.53(+1.53%) |
Apr 14, 2009 | 33.95 | 34.61 | 33.68 | 34.26 | 7,313,876 | +0.00(+0.00%) |
Apr 13, 2009 | 33.95 | 34.60 | 33.83 | 34.26 | 5,562,802 | -0.04(-0.11%) |
Apr 09, 2009 | 34.06 | 34.81 | 33.79 | 34.30 | 10,219,229 | +0.83(+2.47%) |
Apr 08, 2009 | 33.08 | 33.51 | 32.65 | 33.47 | 6,560,451 | +0.59(+1.79%) |
Apr 07, 2009 | 33.21 | 33.31 | 32.72 | 32.88 | 8,056,873 | -0.83(-2.47%) |
Apr 06, 2009 | 33.45 | 33.81 | 33.06 | 33.72 | 8,810,001 | -0.11(-0.32%) |
Apr 03, 2009 | 33.30 | 33.87 | 33.18 | 33.83 | 10,590,027 | +0.24(+0.73%) |
Apr 02, 2009 | 32.72 | 34.38 | 32.39 | 33.58 | 16,910,600 | +1.47(+4.59%) |
Apr 01, 2009 | 31.22 | 32.28 | 31.22 | 32.11 | 9,739,843 | +0.55(+1.73%) |
Mar 31, 2009 | 31.40 | 32.01 | 30.65 | 31.56 | 12,396,397 | +0.39(+1.26%) |
Mar 30, 2009 | 31.54 | 31.70 | 30.79 | 31.17 | 9,984,319 | -1.19(-3.67%) |
Mar 26, 2009 | 30.95 | 32.41 | 30.95 | 32.36 | 14,202,373 | +1.53(+4.97%) |
Mar 25, 2009 | 30.59 | 31.54 | 30.09 | 30.82 | 14,358,852 | +0.53(+1.76%) |
Mar 24, 2009 | 30.30 | 31.07 | 30.06 | 30.29 | 9,319,453 | -0.19(-0.63%) |
Mar 23, 2009 | 29.38 | 30.55 | 29.35 | 30.48 | 9,933,338 | +1.81(+6.33%) |
Mar 20, 2009 | 29.53 | 29.75 | 28.59 | 28.67 | 13,967,143 | -0.72(-2.47%) |
Mar 19, 2009 | 30.10 | 30.27 | 29.38 | 29.39 | 11,231,289 | -0.44(-1.46%) |
Mar 18, 2009 | 29.29 | 30.36 | 28.57 | 29.83 | 13,384,001 | +0.18(+0.61%) |
Mar 17, 2009 | 28.65 | 29.68 | 28.34 | 29.65 | 10,055,759 | +0.97(+3.38%) |
Mar 16, 2009 | 27.93 | 29.28 | 27.93 | 28.68 | 14,513,642 | +1.05(+3.81%) |
Mar 13, 2009 | 27.98 | 28.02 | 27.30 | 27.63 | 0 | -0.12(-0.42%) |
Mar 12, 2009 | 27.29 | 27.79 | 26.77 | 27.75 | 10,328,421 | +0.36(+1.31%) |
Mar 11, 2009 | 26.61 | 27.65 | 26.35 | 27.39 | 15,158,980 | +0.96(+3.61%) |
Mar 10, 2009 | 25.01 | 26.54 | 24.87 | 26.43 | 15,602,391 | +1.87(+7.62%) |
Mar 09, 2009 | 25.03 | 25.26 | 24.36 | 24.56 | 11,586,284 | -0.69(-2.74%) |
Mar 06, 2009 | 25.82 | 26.46 | 24.65 | 25.25 | 0 | -0.38(-1.48%) |
Mar 05, 2009 | 25.69 | 25.69 | 24.99 | 25.63 | 20,944,338 | -0.47(-1.79%) |
Mar 04, 2009 | 25.02 | 26.39 | 24.83 | 26.10 | 13,760,544 | +1.16(+4.65%) |
Mar 02, 2009 | 25.96 | 26.21 | 24.69 | 24.94 | 14,040,043 | -1.47(-5.56%) |
Feb 27, 2009 | 25.94 | 26.78 | 25.30 | 26.41 | 0 | -0.01(-0.02%) |
Feb 26, 2009 | 27.29 | 27.43 | 26.33 | 26.41 | 8,921,048 | -0.54(-2.00%) |
Feb 25, 2009 | 27.31 | 27.50 | 26.66 | 26.95 | 11,654,404 | -0.73(-2.64%) |
Feb 24, 2009 | 26.42 | 27.83 | 26.32 | 27.68 | 10,897,671 | +1.44(+5.50%) |
Feb 23, 2009 | 27.68 | 27.90 | 26.18 | 26.24 | 8,693,997 | -1.21(-4.39%) |
Feb 20, 2009 | 27.39 | 27.89 | 26.77 | 27.45 | 11,302,498 | -0.08(-0.30%) |
Feb 19, 2009 | 27.55 | 27.95 | 27.12 | 27.53 | 9,608,572 | +0.13(+0.47%) |
Feb 18, 2009 | 27.69 | 27.79 | 27.09 | 27.40 | 9,292,589 | -0.14(-0.51%) |
Feb 17, 2009 | 28.15 | 28.15 | 27.05 | 27.54 | 10,095,350 | -1.21(-4.22%) |
Feb 13, 2009 | 28.75 | 29.42 | 28.64 | 28.75 | 6,285,914 | -0.04(-0.13%) |
Feb 12, 2009 | 28.43 | 28.82 | 27.76 | 28.79 | 9,964,922 | -0.26(-0.88%) |
Feb 11, 2009 | 28.89 | 29.14 | 28.41 | 29.05 | 8,462,566 | +0.37(+1.30%) |
Feb 10, 2009 | 30.10 | 30.31 | 28.41 | 28.68 | 11,204,210 | -1.63(-5.37%) |
Feb 09, 2009 | 30.54 | 30.54 | 29.78 | 30.31 | 7,438,422 | +0.12(+0.40%) |
Feb 06, 2009 | 29.42 | 30.40 | 29.38 | 30.18 | 9,177,774 | +0.74(+2.53%) |
Feb 05, 2009 | 28.71 | 29.66 | 28.48 | 29.44 | 10,750,733 | +0.56(+1.95%) |
Feb 04, 2009 | 29.24 | 29.38 | 28.58 | 28.88 | 11,490,185 | +0.02(+0.07%) |
Feb 03, 2009 | 27.38 | 29.22 | 27.19 | 28.86 | 19,667,952 | +1.65(+6.08%) |