Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 36.44 | 36.88 | 34.96 | 35.51 | 10,685,414 | -0.70(-1.93%) |
Apr 29, 2009 | 35.29 | 36.80 | 34.86 | 36.21 | 12,570,933 | +1.66(+4.80%) |
Apr 28, 2009 | 34.19 | 35.25 | 33.44 | 34.56 | 9,681,750 | -0.03(-0.07%) |
Apr 27, 2009 | 34.59 | 34.81 | 33.90 | 34.58 | 10,739,497 | -0.67(-1.90%) |
Apr 24, 2009 | 35.82 | 36.27 | 34.96 | 35.25 | 13,803,300 | -0.06(-0.18%) |
Apr 23, 2009 | 35.51 | 35.58 | 34.47 | 35.31 | 15,079,037 | +0.26(+0.74%) |
Apr 22, 2009 | 34.87 | 35.79 | 34.70 | 35.05 | 12,276,517 | -0.27(-0.77%) |
Apr 21, 2009 | 34.73 | 35.52 | 32.50 | 35.33 | 13,410,992 | +0.07(+0.20%) |
Apr 20, 2009 | 36.71 | 36.88 | 35.02 | 35.26 | 11,310,310 | -2.37(-6.30%) |
Apr 17, 2009 | 37.43 | 37.84 | 37.06 | 37.63 | 11,578,863 | +0.42(+1.12%) |
Apr 16, 2009 | 37.41 | 37.58 | 36.23 | 37.21 | 8,412,543 | +0.40(+1.10%) |
Apr 15, 2009 | 36.44 | 37.46 | 36.22 | 36.81 | 7,821,064 | +0.31(+0.85%) |
Apr 14, 2009 | 36.53 | 37.50 | 36.34 | 36.50 | 9,513,967 | -0.55(-1.48%) |
Apr 13, 2009 | 36.44 | 37.53 | 35.78 | 37.05 | 8,078,410 | +0.12(+0.32%) |
Apr 09, 2009 | 36.91 | 37.26 | 36.52 | 36.93 | 9,228,616 | +1.11(+3.10%) |
Apr 08, 2009 | 35.31 | 36.18 | 34.21 | 35.82 | 9,528,705 | +0.66(+1.87%) |
Apr 07, 2009 | 35.84 | 35.85 | 34.97 | 35.16 | 11,761,326 | -1.26(-3.45%) |
Apr 06, 2009 | 37.48 | 37.66 | 35.87 | 36.42 | 15,387,125 | -1.68(-4.42%) |
Apr 03, 2009 | 37.82 | 38.85 | 37.48 | 38.10 | 14,313,133 | +0.18(+0.47%) |
Apr 02, 2009 | 37.49 | 39.12 | 37.45 | 37.92 | 15,162,492 | +1.75(+4.85%) |
Apr 01, 2009 | 34.46 | 36.36 | 34.07 | 36.17 | 13,249,891 | +1.06(+3.02%) |
Mar 31, 2009 | 35.95 | 36.30 | 35.10 | 35.11 | 11,856,575 | -0.35(-0.98%) |
Mar 30, 2009 | 35.62 | 35.82 | 34.89 | 35.46 | 12,960,190 | -1.63(-4.39%) |
Mar 26, 2009 | 37.58 | 37.73 | 36.46 | 37.09 | 14,140,730 | +0.01(+0.03%) |
Mar 25, 2009 | 37.38 | 37.68 | 35.96 | 37.07 | 14,336,915 | -0.11(-0.29%) |
Mar 24, 2009 | 37.79 | 37.96 | 36.90 | 37.18 | 11,313,572 | -1.29(-3.35%) |
Mar 23, 2009 | 37.62 | 38.47 | 37.48 | 38.47 | 14,236,630 | +2.67(+7.45%) |
Mar 20, 2009 | 37.34 | 37.86 | 35.68 | 35.80 | 15,332,558 | -1.75(-4.67%) |
Mar 19, 2009 | 36.56 | 38.36 | 36.40 | 37.55 | 17,365,774 | +1.69(+4.71%) |
Mar 18, 2009 | 34.67 | 36.45 | 33.68 | 35.86 | 14,731,481 | +0.79(+2.25%) |
Mar 17, 2009 | 33.94 | 35.07 | 33.31 | 35.07 | 12,106,747 | +1.26(+3.73%) |
Mar 16, 2009 | 34.01 | 34.59 | 33.56 | 33.81 | 15,367,103 | -0.69(-2.01%) |
Mar 13, 2009 | 35.80 | 35.96 | 33.82 | 34.50 | 0 | -1.12(-3.13%) |
Mar 12, 2009 | 34.35 | 35.86 | 33.92 | 35.62 | 14,863,457 | +1.67(+4.91%) |
Mar 11, 2009 | 33.59 | 34.87 | 33.15 | 33.96 | 13,891,631 | +0.12(+0.35%) |
Mar 10, 2009 | 32.98 | 34.66 | 32.52 | 33.84 | 17,296,074 | +2.04(+6.43%) |
Mar 09, 2009 | 31.29 | 32.68 | 30.87 | 31.79 | 13,291,960 | -0.09(-0.30%) |
Mar 06, 2009 | 31.99 | 33.02 | 30.73 | 31.89 | 0 | +0.32(+1.00%) |
Mar 05, 2009 | 32.25 | 33.09 | 31.07 | 31.57 | 16,840,186 | -1.75(-5.26%) |
Mar 04, 2009 | 31.53 | 33.84 | 31.43 | 33.33 | 20,157,502 | +2.49(+8.08%) |
Mar 02, 2009 | 31.74 | 31.76 | 30.45 | 30.83 | 20,167,452 | -1.89(-5.78%) |
Feb 27, 2009 | 32.38 | 33.70 | 31.97 | 32.73 | 0 | -0.40(-1.20%) |
Feb 26, 2009 | 32.25 | 34.08 | 32.08 | 33.12 | 16,880,518 | +1.50(+4.73%) |
Feb 25, 2009 | 31.64 | 32.44 | 30.76 | 31.63 | 13,647,693 | -0.21(-0.67%) |
Feb 24, 2009 | 30.50 | 32.03 | 30.07 | 31.84 | 15,008,660 | +1.84(+6.12%) |
Feb 23, 2009 | 32.17 | 32.48 | 29.97 | 30.01 | 12,821,224 | -1.58(-4.99%) |
Feb 20, 2009 | 31.61 | 32.13 | 30.69 | 31.58 | 0 | -0.79(-2.44%) |
Feb 19, 2009 | 32.74 | 33.38 | 32.21 | 32.37 | 14,296,752 | -0.15(-0.45%) |
Feb 18, 2009 | 33.34 | 33.57 | 32.21 | 32.52 | 12,423,913 | -0.52(-1.57%) |
Feb 17, 2009 | 34.49 | 34.52 | 33.03 | 33.03 | 14,662,420 | -2.66(-7.46%) |
Feb 13, 2009 | 34.98 | 36.27 | 34.85 | 35.70 | 10,644,606 | +0.47(+1.33%) |
Feb 12, 2009 | 34.62 | 35.30 | 33.79 | 35.23 | 14,581,405 | +0.03(+0.09%) |
Feb 11, 2009 | 35.58 | 36.30 | 34.68 | 35.20 | 16,700,193 | +0.22(+0.63%) |
Feb 10, 2009 | 37.06 | 37.46 | 34.49 | 34.98 | 18,046,782 | -2.00(-5.41%) |
Feb 09, 2009 | 36.01 | 37.24 | 35.87 | 36.98 | 14,404,713 | +1.16(+3.24%) |
Feb 06, 2009 | 35.03 | 36.01 | 34.49 | 35.82 | 12,583,389 | +0.39(+1.10%) |
Feb 05, 2009 | 34.70 | 35.77 | 34.65 | 35.43 | 14,492,925 | +0.27(+0.75%) |
Feb 04, 2009 | 35.34 | 36.04 | 34.67 | 35.16 | 14,307,221 | +0.28(+0.81%) |
Feb 03, 2009 | 34.45 | 35.29 | 34.21 | 34.88 | 11,295,538 | +0.71(+2.09%) |