Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 33.22 | 33.56 | 32.98 | 33.19 | 7,840,350 | +0.35(+1.06%) |
Apr 29, 2009 | 32.54 | 33.24 | 32.50 | 32.84 | 7,027,188 | +0.48(+1.47%) |
Apr 28, 2009 | 32.32 | 32.76 | 32.10 | 32.37 | 6,885,153 | -0.11(-0.33%) |
Apr 27, 2009 | 33.35 | 33.35 | 32.28 | 32.48 | 9,206,014 | -1.31(-3.89%) |
Apr 24, 2009 | 33.62 | 34.27 | 33.31 | 33.79 | 9,548,437 | -0.03(-0.09%) |
Apr 23, 2009 | 33.55 | 34.07 | 32.10 | 33.82 | 19,927,022 | -0.90(-2.59%) |
Apr 22, 2009 | 34.72 | 36.31 | 34.54 | 34.72 | 12,039,078 | -0.40(-1.14%) |
Apr 21, 2009 | 33.47 | 35.27 | 33.45 | 35.12 | 9,844,989 | +1.41(+4.18%) |
Apr 20, 2009 | 34.15 | 34.15 | 33.42 | 33.71 | 9,392,815 | -0.94(-2.73%) |
Apr 17, 2009 | 35.44 | 35.60 | 34.13 | 34.66 | 13,083,893 | -0.81(-2.27%) |
Apr 16, 2009 | 34.61 | 35.60 | 34.12 | 35.46 | 9,231,052 | +1.06(+3.08%) |
Apr 15, 2009 | 33.66 | 34.44 | 33.62 | 34.40 | 7,622,704 | +0.52(+1.53%) |
Apr 14, 2009 | 33.58 | 34.23 | 33.31 | 33.88 | 7,395,291 | +0.00(+0.00%) |
Apr 13, 2009 | 33.57 | 34.21 | 33.45 | 33.88 | 5,624,725 | -0.04(-0.11%) |
Apr 09, 2009 | 33.69 | 34.43 | 33.42 | 33.92 | 10,332,985 | +0.82(+2.47%) |
Apr 08, 2009 | 32.72 | 33.14 | 32.29 | 33.10 | 6,633,479 | +0.58(+1.79%) |
Apr 07, 2009 | 32.84 | 32.94 | 32.36 | 32.52 | 8,146,559 | -0.82(-2.47%) |
Apr 06, 2009 | 33.09 | 33.44 | 32.70 | 33.35 | 8,908,070 | -0.11(-0.32%) |
Apr 03, 2009 | 32.93 | 33.50 | 32.82 | 33.45 | 10,707,911 | +0.24(+0.73%) |
Apr 02, 2009 | 32.36 | 34.01 | 32.03 | 33.21 | 17,098,840 | +1.46(+4.59%) |
Apr 01, 2009 | 30.88 | 31.93 | 30.88 | 31.75 | 9,848,262 | +0.54(+1.73%) |
Mar 31, 2009 | 31.05 | 31.66 | 30.31 | 31.21 | 12,534,388 | +0.39(+1.26%) |
Mar 30, 2009 | 31.19 | 31.35 | 30.45 | 30.83 | 10,095,460 | -1.17(-3.67%) |
Mar 26, 2009 | 30.61 | 32.05 | 30.61 | 32.00 | 14,360,467 | +1.52(+4.97%) |
Mar 25, 2009 | 30.25 | 31.20 | 29.76 | 30.49 | 14,518,688 | +0.53(+1.76%) |
Mar 24, 2009 | 29.97 | 30.73 | 29.72 | 29.96 | 9,423,193 | -0.19(-0.63%) |
Mar 23, 2009 | 29.05 | 30.21 | 29.03 | 30.15 | 10,043,912 | +1.79(+6.33%) |
Mar 20, 2009 | 29.20 | 29.42 | 28.27 | 28.35 | 14,122,619 | -0.72(-2.46%) |
Mar 19, 2009 | 29.77 | 29.93 | 29.05 | 29.07 | 11,356,310 | -0.43(-1.46%) |
Mar 18, 2009 | 28.96 | 30.02 | 28.25 | 29.50 | 13,532,986 | +0.18(+0.61%) |
Mar 17, 2009 | 28.34 | 29.35 | 28.02 | 29.32 | 10,167,695 | +0.96(+3.38%) |
Mar 16, 2009 | 27.63 | 28.95 | 27.62 | 28.37 | 14,675,201 | +1.04(+3.81%) |
Mar 13, 2009 | 27.67 | 27.71 | 27.00 | 27.33 | 0 | -0.11(-0.42%) |
Mar 12, 2009 | 26.98 | 27.49 | 26.48 | 27.44 | 10,443,392 | +0.36(+1.31%) |
Mar 11, 2009 | 26.31 | 27.35 | 26.06 | 27.09 | 15,327,723 | +0.94(+3.61%) |
Mar 10, 2009 | 24.73 | 26.25 | 24.60 | 26.14 | 15,776,070 | +1.85(+7.62%) |
Mar 09, 2009 | 24.75 | 24.98 | 24.09 | 24.29 | 11,715,257 | -0.68(-2.74%) |
Mar 06, 2009 | 25.54 | 26.17 | 24.38 | 24.97 | 0 | -0.37(-1.48%) |
Mar 05, 2009 | 25.41 | 25.41 | 24.71 | 25.35 | 21,177,482 | -0.46(-1.79%) |
Mar 04, 2009 | 24.74 | 26.10 | 24.56 | 25.81 | 13,913,721 | +1.15(+4.65%) |
Mar 02, 2009 | 25.68 | 25.92 | 24.42 | 24.66 | 14,196,330 | -1.45(-5.56%) |
Feb 27, 2009 | 25.65 | 26.48 | 25.03 | 26.12 | 0 | -0.01(-0.02%) |
Feb 26, 2009 | 26.98 | 27.12 | 26.04 | 26.12 | 9,020,353 | -0.53(-2.00%) |
Feb 25, 2009 | 27.01 | 27.19 | 26.37 | 26.66 | 11,784,135 | -0.72(-2.64%) |
Feb 24, 2009 | 26.13 | 27.52 | 26.03 | 27.38 | 11,018,979 | +1.43(+5.50%) |
Feb 23, 2009 | 27.38 | 27.59 | 25.89 | 25.95 | 8,790,775 | -1.19(-4.39%) |
Feb 20, 2009 | 27.09 | 27.59 | 26.48 | 27.14 | 11,428,313 | -0.08(-0.30%) |
Feb 19, 2009 | 27.25 | 27.64 | 26.82 | 27.23 | 9,715,531 | +0.13(+0.47%) |
Feb 18, 2009 | 27.38 | 27.48 | 26.79 | 27.10 | 9,396,030 | -0.14(-0.51%) |
Feb 17, 2009 | 27.84 | 27.84 | 26.76 | 27.24 | 10,207,727 | -1.20(-4.21%) |
Feb 13, 2009 | 28.44 | 29.10 | 28.33 | 28.44 | 6,355,886 | -0.04(-0.13%) |
Feb 12, 2009 | 28.12 | 28.51 | 27.45 | 28.48 | 10,075,847 | -0.25(-0.88%) |
Feb 11, 2009 | 28.58 | 28.82 | 28.09 | 28.73 | 8,556,768 | +0.37(+1.30%) |
Feb 10, 2009 | 29.77 | 29.97 | 28.10 | 28.36 | 11,328,931 | -1.61(-5.37%) |
Feb 09, 2009 | 30.21 | 30.21 | 29.45 | 29.97 | 7,521,223 | +0.12(+0.40%) |
Feb 06, 2009 | 29.10 | 30.06 | 29.06 | 29.85 | 9,279,937 | +0.74(+2.53%) |
Feb 05, 2009 | 28.39 | 29.33 | 28.17 | 29.12 | 10,870,405 | +0.56(+1.95%) |
Feb 04, 2009 | 28.92 | 29.06 | 28.27 | 28.56 | 11,618,089 | +0.02(+0.07%) |
Feb 03, 2009 | 27.08 | 28.90 | 26.89 | 28.54 | 19,886,888 | +1.64(+6.08%) |