Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 29.57 | 29.72 | 28.46 | 28.87 | 33,306,076 | -0.52(-1.76%) |
Apr 29, 2009 | 29.05 | 29.72 | 28.65 | 29.39 | 26,287,046 | +0.57(+1.99%) |
Apr 28, 2009 | 29.08 | 29.70 | 28.70 | 28.82 | 25,734,924 | -0.63(-2.15%) |
Apr 27, 2009 | 28.89 | 30.42 | 28.86 | 29.45 | 55,970,368 | +1.23(+4.38%) |
Apr 24, 2009 | 27.86 | 28.39 | 27.29 | 28.22 | 27,767,360 | +0.43(+1.55%) |
Apr 23, 2009 | 28.04 | 28.15 | 27.09 | 27.79 | 32,690,582 | +0.42(+1.52%) |
Apr 22, 2009 | 27.29 | 28.04 | 27.18 | 27.37 | 36,527,920 | -0.10(-0.37%) |
Apr 21, 2009 | 27.03 | 27.52 | 26.80 | 27.47 | 26,899,772 | +0.44(+1.61%) |
Apr 20, 2009 | 27.36 | 27.60 | 26.79 | 27.03 | 26,405,576 | -0.92(-3.29%) |
Apr 17, 2009 | 28.39 | 28.49 | 27.79 | 27.96 | 30,310,666 | -0.45(-1.58%) |
Apr 16, 2009 | 28.11 | 28.45 | 27.80 | 28.41 | 27,935,352 | +0.50(+1.81%) |
Apr 15, 2009 | 27.51 | 27.94 | 27.37 | 27.90 | 22,633,270 | +0.07(+0.25%) |
Apr 14, 2009 | 27.83 | 28.08 | 27.55 | 27.83 | 23,220,070 | -0.05(-0.20%) |
Apr 13, 2009 | 27.93 | 28.07 | 27.64 | 27.89 | 19,176,598 | -0.53(-1.85%) |
Apr 09, 2009 | 27.81 | 28.65 | 27.76 | 28.41 | 30,832,362 | +0.98(+3.56%) |
Apr 08, 2009 | 27.21 | 27.64 | 26.97 | 27.44 | 24,073,094 | +0.59(+2.19%) |
Apr 07, 2009 | 27.38 | 27.47 | 26.61 | 26.85 | 23,471,792 | -0.89(-3.20%) |
Apr 06, 2009 | 27.59 | 27.75 | 27.06 | 27.74 | 24,740,876 | -0.36(-1.29%) |
Apr 03, 2009 | 28.30 | 28.30 | 27.72 | 28.10 | 26,933,922 | -0.08(-0.29%) |
Apr 02, 2009 | 27.25 | 28.33 | 27.10 | 28.18 | 50,568,408 | +1.11(+4.11%) |
Apr 01, 2009 | 26.11 | 27.12 | 25.96 | 27.07 | 29,805,658 | +0.53(+1.98%) |
Mar 31, 2009 | 26.26 | 27.03 | 26.09 | 26.54 | 40,591,940 | +0.71(+2.75%) |
Mar 30, 2009 | 26.01 | 26.31 | 25.46 | 25.83 | 26,755,310 | -1.14(-4.22%) |
Mar 26, 2009 | 26.46 | 27.08 | 26.41 | 26.97 | 34,692,608 | +0.71(+2.70%) |
Mar 25, 2009 | 26.01 | 26.59 | 25.49 | 26.26 | 35,791,720 | +0.32(+1.24%) |
Mar 24, 2009 | 26.22 | 26.32 | 25.76 | 25.94 | 26,490,070 | -0.54(-2.04%) |
Mar 23, 2009 | 25.80 | 26.63 | 25.58 | 26.48 | 32,941,706 | +1.20(+4.75%) |
Mar 20, 2009 | 25.68 | 25.96 | 25.00 | 25.28 | 41,020,140 | -0.40(-1.54%) |
Mar 19, 2009 | 25.96 | 26.11 | 25.52 | 25.68 | 36,890,752 | -0.21(-0.82%) |
Mar 18, 2009 | 25.07 | 26.33 | 25.06 | 25.89 | 38,682,224 | +0.44(+1.72%) |
Mar 17, 2009 | 24.76 | 25.49 | 24.55 | 25.45 | 29,893,746 | +1.00(+4.10%) |
Mar 16, 2009 | 25.16 | 25.21 | 24.38 | 24.45 | 22,697,306 | -0.62(-2.48%) |
Mar 13, 2009 | 24.99 | 25.12 | 24.50 | 25.07 | 25,981,218 | -0.03(-0.11%) |
Mar 12, 2009 | 24.18 | 25.22 | 24.10 | 25.10 | 40,024,892 | +0.98(+4.07%) |
Mar 11, 2009 | 24.16 | 24.38 | 23.57 | 24.12 | 34,680,428 | -0.01(-0.03%) |
Mar 10, 2009 | 22.85 | 24.14 | 22.76 | 24.12 | 49,019,648 | +1.61(+7.15%) |
Mar 09, 2009 | 22.72 | 23.59 | 22.39 | 22.51 | 33,488,356 | -0.43(-1.87%) |
Mar 06, 2009 | 23.70 | 23.92 | 22.29 | 22.94 | 48,973,288 | -0.68(-2.89%) |
Mar 05, 2009 | 23.57 | 24.18 | 23.54 | 23.62 | 39,979,080 | -0.08(-0.32%) |
Mar 04, 2009 | 23.28 | 24.05 | 23.11 | 23.70 | 37,859,304 | +1.33(+5.95%) |
Mar 02, 2009 | 22.46 | 23.04 | 22.27 | 22.37 | 33,601,640 | -0.44(-1.91%) |
Feb 27, 2009 | 22.78 | 23.34 | 22.73 | 22.81 | 36,676,780 | -0.16(-0.68%) |
Feb 26, 2009 | 23.37 | 24.13 | 22.90 | 22.96 | 36,274,364 | -0.18(-0.80%) |
Feb 25, 2009 | 23.26 | 23.69 | 22.59 | 23.15 | 30,857,672 | -0.27(-1.17%) |
Feb 24, 2009 | 22.52 | 23.57 | 22.45 | 23.42 | 37,834,468 | +1.16(+5.22%) |
Feb 23, 2009 | 22.97 | 23.26 | 22.18 | 22.26 | 29,857,286 | -0.88(-3.79%) |
Feb 20, 2009 | 22.75 | 23.47 | 22.70 | 23.13 | 33,490,746 | +0.16(+0.68%) |
Feb 19, 2009 | 23.56 | 23.83 | 22.94 | 22.98 | 29,991,898 | -0.33(-1.40%) |
Feb 18, 2009 | 23.77 | 23.89 | 23.09 | 23.30 | 34,174,876 | -0.27(-1.15%) |
Feb 17, 2009 | 23.90 | 24.13 | 23.15 | 23.58 | 32,822,020 | -0.65(-2.69%) |
Feb 13, 2009 | 24.00 | 24.70 | 24.00 | 24.23 | 26,862,152 | +0.10(+0.39%) |
Feb 12, 2009 | 23.54 | 24.31 | 23.17 | 24.13 | 38,400,976 | +0.63(+2.69%) |
Feb 11, 2009 | 23.62 | 24.15 | 23.03 | 23.50 | 31,608,836 | -0.28(-1.17%) |
Feb 10, 2009 | 24.62 | 24.89 | 23.56 | 23.78 | 36,262,536 | -1.11(-4.45%) |
Feb 09, 2009 | 24.61 | 25.06 | 24.44 | 24.89 | 24,820,400 | +0.22(+0.91%) |
Feb 06, 2009 | 23.94 | 24.87 | 23.51 | 24.66 | 40,358,996 | +0.87(+3.65%) |
Feb 05, 2009 | 22.79 | 24.06 | 22.45 | 23.79 | 44,802,760 | +0.82(+3.58%) |
Feb 04, 2009 | 23.29 | 23.73 | 22.87 | 22.97 | 30,028,114 | -0.26(-1.14%) |
Feb 03, 2009 | 23.54 | 23.81 | 22.66 | 23.24 | 47,830,620 | -0.73(-3.03%) |