Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 36.08 | 36.08 | 34.04 | 34.80 | 18,413,472 | -0.74(-2.08%) |
Apr 29, 2009 | 34.24 | 35.85 | 34.24 | 35.54 | 13,450,390 | +1.41(+4.14%) |
Apr 28, 2009 | 33.68 | 34.77 | 33.68 | 34.13 | 11,028,276 | -0.24(-0.70%) |
Apr 27, 2009 | 34.06 | 34.80 | 33.75 | 34.37 | 15,027,248 | -0.96(-2.71%) |
Apr 24, 2009 | 35.39 | 36.18 | 34.49 | 35.33 | 28,868,426 | +2.22(+6.69%) |
Apr 23, 2009 | 33.21 | 33.28 | 31.91 | 33.11 | 17,238,168 | +0.27(+0.82%) |
Apr 22, 2009 | 32.43 | 34.27 | 32.14 | 32.84 | 22,605,604 | -0.28(-0.86%) |
Apr 21, 2009 | 30.68 | 33.27 | 30.44 | 33.13 | 17,839,974 | +1.80(+5.74%) |
Apr 20, 2009 | 31.98 | 32.38 | 31.24 | 31.33 | 15,163,008 | -1.75(-5.30%) |
Apr 17, 2009 | 32.76 | 33.23 | 32.09 | 33.09 | 20,101,924 | +0.41(+1.24%) |
Apr 16, 2009 | 32.84 | 33.15 | 31.84 | 32.68 | 15,539,821 | +0.33(+1.03%) |
Apr 15, 2009 | 31.20 | 32.50 | 31.20 | 32.35 | 14,871,030 | +1.01(+3.22%) |
Apr 14, 2009 | 31.05 | 32.33 | 30.71 | 31.34 | 13,194,018 | -0.10(-0.32%) |
Apr 13, 2009 | 30.42 | 31.89 | 30.05 | 31.44 | 14,407,847 | +0.06(+0.20%) |
Apr 09, 2009 | 31.97 | 32.18 | 30.98 | 31.37 | 17,973,182 | +0.44(+1.42%) |
Apr 08, 2009 | 30.34 | 31.31 | 29.82 | 30.93 | 14,989,307 | +0.39(+1.28%) |
Apr 07, 2009 | 30.63 | 30.91 | 30.02 | 30.54 | 11,730,592 | -0.68(-2.18%) |
Apr 06, 2009 | 31.29 | 31.51 | 30.58 | 31.22 | 14,894,541 | -0.80(-2.49%) |
Apr 03, 2009 | 31.08 | 32.31 | 30.95 | 32.02 | 19,008,104 | +0.91(+2.92%) |
Apr 02, 2009 | 30.44 | 31.89 | 30.34 | 31.11 | 23,737,820 | +1.91(+6.54%) |
Apr 01, 2009 | 28.29 | 29.33 | 27.79 | 29.20 | 24,747,190 | +0.34(+1.18%) |
Mar 31, 2009 | 29.92 | 29.92 | 28.53 | 28.86 | 21,411,508 | -0.36(-1.22%) |
Mar 30, 2009 | 29.98 | 30.24 | 28.76 | 29.21 | 18,205,938 | -3.14(-9.71%) |
Mar 26, 2009 | 32.93 | 33.37 | 31.95 | 32.35 | 19,323,564 | +0.14(+0.44%) |
Mar 25, 2009 | 32.64 | 33.14 | 31.05 | 32.21 | 21,977,846 | -0.58(-1.78%) |
Mar 24, 2009 | 32.42 | 33.58 | 32.06 | 32.79 | 21,814,320 | -0.42(-1.26%) |
Mar 23, 2009 | 31.66 | 33.25 | 31.54 | 33.21 | 26,629,440 | +3.72(+12.60%) |
Mar 20, 2009 | 31.68 | 31.81 | 29.30 | 29.50 | 24,467,800 | -2.83(-8.77%) |
Mar 19, 2009 | 31.44 | 32.78 | 31.37 | 32.33 | 27,344,786 | +1.85(+6.06%) |
Mar 18, 2009 | 29.68 | 30.93 | 28.55 | 30.49 | 20,815,326 | +0.57(+1.90%) |
Mar 17, 2009 | 29.44 | 30.21 | 28.83 | 29.92 | 16,574,055 | +0.48(+1.62%) |
Mar 16, 2009 | 27.80 | 30.32 | 27.80 | 29.44 | 23,268,042 | +1.52(+5.45%) |
Mar 13, 2009 | 28.67 | 28.67 | 27.39 | 27.92 | 0 | -0.47(-1.65%) |
Mar 12, 2009 | 27.47 | 28.43 | 26.52 | 28.39 | 23,371,854 | +0.82(+2.99%) |
Mar 11, 2009 | 27.90 | 28.10 | 27.00 | 27.57 | 16,976,762 | -0.51(-1.82%) |
Mar 10, 2009 | 26.64 | 28.85 | 26.63 | 28.08 | 31,295,660 | +2.02(+7.77%) |
Mar 09, 2009 | 25.70 | 27.42 | 25.52 | 26.05 | 18,854,752 | -0.04(-0.16%) |
Mar 06, 2009 | 25.98 | 26.59 | 25.10 | 26.09 | 0 | +0.40(+1.58%) |
Mar 05, 2009 | 26.68 | 26.98 | 25.24 | 25.69 | 22,900,138 | -1.90(-6.88%) |
Mar 04, 2009 | 26.32 | 28.39 | 26.17 | 27.59 | 21,831,486 | +2.12(+8.34%) |
Mar 02, 2009 | 26.29 | 26.68 | 25.24 | 25.46 | 24,477,018 | -1.58(-5.83%) |
Feb 27, 2009 | 26.36 | 28.02 | 26.06 | 27.04 | 0 | -0.08(-0.29%) |
Feb 26, 2009 | 26.99 | 28.30 | 26.95 | 27.12 | 19,038,676 | +0.38(+1.41%) |
Feb 25, 2009 | 27.00 | 27.43 | 26.05 | 26.74 | 26,159,774 | -0.29(-1.08%) |
Feb 24, 2009 | 25.38 | 27.17 | 25.05 | 27.03 | 21,410,862 | +2.03(+8.13%) |
Feb 23, 2009 | 26.62 | 26.77 | 24.90 | 25.00 | 20,365,860 | -1.20(-4.58%) |
Feb 20, 2009 | 26.83 | 27.30 | 25.68 | 26.20 | 0 | -1.18(-4.31%) |
Feb 19, 2009 | 27.68 | 28.25 | 27.20 | 27.38 | 15,061,622 | +0.24(+0.89%) |
Feb 18, 2009 | 27.45 | 27.68 | 26.59 | 27.14 | 15,915,819 | +0.00(+0.00%) |
Feb 17, 2009 | 28.45 | 28.65 | 27.09 | 27.14 | 21,076,096 | -2.36(-8.00%) |
Feb 13, 2009 | 29.62 | 30.51 | 29.23 | 29.50 | 15,051,842 | -0.32(-1.07%) |
Feb 12, 2009 | 29.76 | 29.87 | 28.97 | 29.82 | 21,206,692 | -0.41(-1.36%) |
Feb 11, 2009 | 31.10 | 31.39 | 29.38 | 30.23 | 17,938,276 | -0.58(-1.87%) |
Feb 10, 2009 | 32.95 | 33.46 | 30.46 | 30.81 | 18,619,060 | -1.96(-5.98%) |
Feb 09, 2009 | 33.11 | 34.02 | 32.19 | 32.77 | 18,801,420 | +0.59(+1.83%) |
Feb 06, 2009 | 31.19 | 32.50 | 30.81 | 32.18 | 13,391,489 | +0.53(+1.66%) |
Feb 05, 2009 | 29.91 | 31.84 | 29.26 | 31.65 | 17,787,548 | +1.61(+5.37%) |
Feb 04, 2009 | 29.48 | 30.76 | 29.41 | 30.04 | 13,575,249 | +0.92(+3.15%) |
Feb 03, 2009 | 29.26 | 29.36 | 28.42 | 29.12 | 14,434,688 | +0.14(+0.49%) |