Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 31.67 | 31.69 | 30.99 | 31.14 | 1,132,855 | -0.08(-0.24%) |
Apr 29, 2009 | 30.92 | 31.50 | 30.79 | 31.21 | 1,438,872 | +0.62(+2.02%) |
Apr 28, 2009 | 30.32 | 30.91 | 30.30 | 30.59 | 2,413,726 | -0.07(-0.22%) |
Apr 27, 2009 | 30.49 | 31.04 | 30.49 | 30.66 | 2,526,130 | -0.18(-0.57%) |
Apr 24, 2009 | 30.65 | 31.08 | 30.58 | 30.84 | 2,151,362 | +0.41(+1.33%) |
Apr 23, 2009 | 30.26 | 30.47 | 29.86 | 30.43 | 2,565,029 | +0.27(+0.89%) |
Apr 22, 2009 | 30.24 | 30.77 | 30.08 | 30.17 | 3,560,398 | -0.28(-0.90%) |
Apr 21, 2009 | 29.71 | 30.48 | 29.68 | 30.44 | 4,210,406 | +0.62(+2.08%) |
Apr 20, 2009 | 30.55 | 30.67 | 29.80 | 29.82 | 2,008,058 | -1.37(-4.39%) |
Apr 17, 2009 | 31.18 | 31.37 | 30.92 | 31.19 | 1,777,252 | +0.15(+0.49%) |
Apr 16, 2009 | 30.82 | 31.26 | 30.47 | 31.04 | 3,312,485 | +0.36(+1.17%) |
Apr 15, 2009 | 30.11 | 30.71 | 30.09 | 30.68 | 2,173,304 | +0.31(+1.01%) |
Apr 14, 2009 | 30.62 | 30.78 | 30.23 | 30.37 | 3,066,709 | -0.42(-1.37%) |
Apr 13, 2009 | 30.56 | 31.08 | 30.47 | 30.79 | 1,389,433 | -0.07(-0.22%) |
Apr 09, 2009 | 30.51 | 30.86 | 30.40 | 30.86 | 1,138,702 | +1.08(+3.62%) |
Apr 08, 2009 | 29.60 | 29.95 | 29.45 | 29.78 | 1,216,592 | +0.31(+1.06%) |
Apr 07, 2009 | 29.71 | 29.81 | 29.46 | 29.47 | 2,112,725 | -0.67(-2.23%) |
Apr 06, 2009 | 30.07 | 30.20 | 29.65 | 30.14 | 2,213,558 | -0.20(-0.65%) |
Apr 03, 2009 | 30.07 | 30.34 | 29.81 | 30.34 | 3,437,145 | +0.30(+0.99%) |
Apr 02, 2009 | 30.12 | 30.55 | 29.94 | 30.04 | 3,573,201 | +0.67(+2.26%) |
Apr 01, 2009 | 28.53 | 29.52 | 28.41 | 29.38 | 2,070,678 | +0.54(+1.86%) |
Mar 31, 2009 | 28.93 | 29.36 | 28.69 | 28.84 | 2,660,488 | +0.29(+1.02%) |
Mar 30, 2009 | 28.78 | 28.87 | 28.26 | 28.55 | 3,688,252 | -1.47(-4.89%) |
Mar 26, 2009 | 29.87 | 30.09 | 29.47 | 30.02 | 2,259,606 | +0.51(+1.74%) |
Mar 25, 2009 | 29.45 | 29.91 | 28.69 | 29.51 | 2,737,817 | +0.07(+0.23%) |
Mar 24, 2009 | 29.72 | 30.06 | 29.39 | 29.44 | 1,693,657 | -0.54(-1.79%) |
Mar 23, 2009 | 29.15 | 30.00 | 29.10 | 29.97 | 2,008,836 | +1.96(+6.98%) |
Mar 20, 2009 | 28.60 | 28.73 | 27.96 | 28.02 | 2,685,571 | -0.53(-1.86%) |
Mar 19, 2009 | 29.55 | 29.55 | 28.46 | 28.55 | 2,271,731 | -0.42(-1.44%) |
Mar 18, 2009 | 28.35 | 29.36 | 28.06 | 28.97 | 3,243,235 | +0.50(+1.77%) |
Mar 17, 2009 | 27.83 | 28.48 | 27.54 | 28.46 | 1,540,374 | +0.80(+2.90%) |
Mar 16, 2009 | 28.03 | 28.37 | 27.62 | 27.66 | 1,758,594 | -0.06(-0.22%) |
Mar 13, 2009 | 27.81 | 27.84 | 27.26 | 27.72 | 0 | +0.23(+0.83%) |
Mar 12, 2009 | 26.44 | 27.59 | 26.27 | 27.49 | 2,013,701 | +1.05(+3.99%) |
Mar 11, 2009 | 26.69 | 26.86 | 26.20 | 26.43 | 2,033,766 | +0.14(+0.52%) |
Mar 10, 2009 | 25.41 | 26.38 | 25.29 | 26.30 | 8,233,162 | +1.45(+5.85%) |
Mar 09, 2009 | 24.75 | 25.53 | 24.71 | 24.84 | 3,756,594 | -0.27(-1.07%) |
Mar 06, 2009 | 25.30 | 25.63 | 24.48 | 25.11 | 0 | +0.02(+0.09%) |
Mar 05, 2009 | 25.51 | 25.79 | 25.02 | 25.09 | 2,123,914 | -0.93(-3.58%) |
Mar 04, 2009 | 25.98 | 26.47 | 25.63 | 26.02 | 3,139,511 | +0.28(+1.07%) |
Mar 02, 2009 | 26.26 | 26.51 | 25.70 | 25.75 | 4,432,200 | -1.05(-3.91%) |
Feb 27, 2009 | 26.92 | 27.43 | 26.79 | 26.79 | 0 | -0.69(-2.50%) |
Feb 26, 2009 | 28.28 | 28.48 | 27.48 | 27.48 | 1,786,605 | -0.45(-1.61%) |
Feb 25, 2009 | 27.98 | 28.46 | 27.46 | 27.93 | 2,985,394 | -0.15(-0.52%) |
Feb 24, 2009 | 27.28 | 28.25 | 27.18 | 28.08 | 2,625,760 | +0.95(+3.49%) |
Feb 23, 2009 | 28.39 | 28.39 | 27.08 | 27.13 | 3,259,507 | -0.88(-3.14%) |
Feb 20, 2009 | 27.92 | 28.38 | 27.48 | 28.01 | 5,389,955 | -0.41(-1.43%) |
Feb 19, 2009 | 28.97 | 29.00 | 28.35 | 28.41 | 4,588,017 | -0.20(-0.69%) |
Feb 18, 2009 | 28.87 | 28.98 | 28.42 | 28.61 | 2,937,770 | -0.06(-0.21%) |
Feb 17, 2009 | 28.93 | 29.19 | 28.67 | 28.67 | 3,844,824 | -1.21(-4.04%) |
Feb 13, 2009 | 30.17 | 30.39 | 29.88 | 29.88 | 4,371,436 | -0.34(-1.14%) |
Feb 12, 2009 | 29.72 | 30.26 | 29.30 | 30.23 | 3,549,904 | +0.02(+0.05%) |
Feb 11, 2009 | 30.23 | 30.40 | 29.84 | 30.21 | 2,971,978 | +0.24(+0.79%) |
Feb 10, 2009 | 31.19 | 31.44 | 29.82 | 29.97 | 3,024,343 | -1.52(-4.83%) |
Feb 09, 2009 | 31.37 | 31.67 | 31.21 | 31.50 | 2,378,669 | +0.08(+0.24%) |
Feb 06, 2009 | 30.72 | 31.56 | 30.60 | 31.42 | 3,945,579 | +0.83(+2.70%) |
Feb 05, 2009 | 29.91 | 30.78 | 29.68 | 30.59 | 4,827,117 | +0.41(+1.37%) |
Feb 04, 2009 | 30.62 | 30.94 | 30.07 | 30.18 | 2,353,111 | -0.26(-0.85%) |
Feb 03, 2009 | 30.15 | 30.62 | 29.89 | 30.44 | 1,966,475 | +0.41(+1.35%) |