Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 28.23 | 28.23 | 26.39 | 27.29 | 11,264,002 | -1.18(-4.15%) |
Apr 29, 2009 | 28.77 | 28.97 | 28.11 | 28.47 | 4,752,186 | +0.45(+1.59%) |
Apr 28, 2009 | 28.62 | 28.76 | 27.89 | 28.03 | 5,695,051 | -1.39(-4.71%) |
Apr 27, 2009 | 30.24 | 30.78 | 29.15 | 29.41 | 5,409,716 | -1.35(-4.40%) |
Apr 24, 2009 | 29.85 | 30.99 | 29.68 | 30.77 | 6,251,212 | +1.53(+5.23%) |
Apr 23, 2009 | 28.30 | 29.89 | 28.08 | 29.24 | 5,690,575 | +1.10(+3.91%) |
Apr 22, 2009 | 28.11 | 29.08 | 28.11 | 28.14 | 5,662,794 | +0.02(+0.09%) |
Apr 21, 2009 | 29.50 | 29.79 | 27.88 | 28.11 | 5,273,820 | -0.95(-3.26%) |
Apr 20, 2009 | 27.53 | 29.36 | 27.50 | 29.06 | 8,494,008 | +2.05(+7.61%) |
Apr 17, 2009 | 27.93 | 28.25 | 26.92 | 27.00 | 7,180,122 | -1.29(-4.55%) |
Apr 16, 2009 | 30.65 | 30.65 | 28.03 | 28.29 | 8,462,822 | -2.22(-7.28%) |
Apr 15, 2009 | 30.49 | 31.13 | 30.32 | 30.51 | 4,071,067 | +0.08(+0.26%) |
Apr 14, 2009 | 30.55 | 31.15 | 30.31 | 30.43 | 4,276,681 | +0.08(+0.27%) |
Apr 13, 2009 | 31.40 | 31.40 | 30.28 | 30.35 | 6,269,296 | -0.15(-0.49%) |
Apr 09, 2009 | 30.75 | 31.11 | 30.28 | 30.50 | 3,575,072 | -0.30(-0.98%) |
Apr 08, 2009 | 31.57 | 31.77 | 30.39 | 30.80 | 5,398,010 | -0.39(-1.25%) |
Apr 07, 2009 | 31.60 | 32.20 | 31.14 | 31.19 | 5,338,146 | +0.11(+0.36%) |
Apr 06, 2009 | 30.70 | 31.11 | 30.08 | 31.08 | 6,964,998 | -0.64(-2.03%) |
Apr 03, 2009 | 33.66 | 33.91 | 31.32 | 31.73 | 6,877,651 | -1.87(-5.56%) |
Apr 02, 2009 | 35.15 | 35.16 | 33.15 | 33.59 | 9,520,082 | -2.20(-6.15%) |
Apr 01, 2009 | 35.76 | 36.01 | 35.11 | 35.80 | 5,177,073 | +0.58(+1.65%) |
Mar 31, 2009 | 35.49 | 36.17 | 34.70 | 35.21 | 7,109,532 | +0.28(+0.80%) |
Mar 30, 2009 | 34.48 | 35.54 | 33.95 | 34.94 | 5,540,045 | -0.79(-2.22%) |
Mar 26, 2009 | 36.24 | 36.43 | 35.51 | 35.73 | 4,788,107 | -0.26(-0.72%) |
Mar 25, 2009 | 34.86 | 36.30 | 34.34 | 35.99 | 8,431,908 | +1.12(+3.21%) |
Mar 24, 2009 | 34.06 | 35.36 | 33.38 | 34.87 | 6,114,710 | +0.02(+0.05%) |
Mar 23, 2009 | 35.26 | 35.71 | 34.73 | 34.85 | 6,611,783 | +0.19(+0.55%) |
Mar 20, 2009 | 33.88 | 35.11 | 33.59 | 34.66 | 8,513,148 | +0.36(+1.05%) |
Mar 19, 2009 | 33.85 | 34.83 | 33.62 | 34.30 | 10,474,608 | +1.26(+3.80%) |
Mar 18, 2009 | 29.39 | 33.20 | 28.59 | 33.04 | 14,381,832 | +3.20(+10.72%) |
Mar 17, 2009 | 29.84 | 30.21 | 29.13 | 29.84 | 5,359,129 | -0.25(-0.82%) |
Mar 16, 2009 | 30.51 | 30.98 | 29.85 | 30.09 | 6,264,386 | -1.17(-3.74%) |
Mar 13, 2009 | 31.06 | 31.42 | 30.63 | 31.26 | 0 | +0.68(+2.23%) |
Mar 12, 2009 | 30.89 | 31.40 | 30.02 | 30.58 | 9,349,869 | +0.20(+0.65%) |
Mar 11, 2009 | 28.79 | 30.92 | 28.56 | 30.38 | 11,601,510 | +1.91(+6.71%) |
Mar 10, 2009 | 29.67 | 29.75 | 27.88 | 28.47 | 9,002,224 | -1.39(-4.64%) |
Mar 09, 2009 | 30.30 | 30.81 | 29.10 | 29.86 | 6,189,874 | -1.05(-3.40%) |
Mar 06, 2009 | 31.74 | 32.17 | 30.31 | 30.91 | 0 | -0.33(-1.05%) |
Mar 05, 2009 | 29.58 | 31.53 | 29.47 | 31.24 | 8,929,503 | +1.92(+6.56%) |
Mar 04, 2009 | 30.19 | 30.49 | 28.87 | 29.31 | 6,641,775 | +0.67(+2.33%) |
Mar 02, 2009 | 31.23 | 31.23 | 28.24 | 28.64 | 11,335,641 | -2.20(-7.14%) |
Feb 27, 2009 | 31.31 | 31.63 | 29.80 | 30.85 | 0 | +0.55(+1.82%) |
Feb 26, 2009 | 30.14 | 30.76 | 28.83 | 30.30 | 11,528,747 | -0.28(-0.93%) |
Feb 25, 2009 | 31.36 | 32.81 | 30.54 | 30.58 | 12,433,391 | -0.73(-2.33%) |
Feb 24, 2009 | 34.15 | 34.15 | 30.96 | 31.31 | 14,470,095 | -2.56(-7.56%) |
Feb 23, 2009 | 33.24 | 34.61 | 32.69 | 33.87 | 9,164,365 | +0.06(+0.18%) |
Feb 20, 2009 | 33.31 | 34.50 | 32.34 | 33.81 | 10,794,158 | +1.79(+5.58%) |
Feb 19, 2009 | 32.81 | 33.93 | 31.68 | 32.02 | 10,130,832 | -1.34(-4.02%) |
Feb 18, 2009 | 33.57 | 33.76 | 32.08 | 33.36 | 8,903,858 | -0.17(-0.52%) |
Feb 17, 2009 | 34.04 | 34.76 | 33.24 | 33.54 | 9,801,486 | +0.29(+0.87%) |
Feb 13, 2009 | 34.35 | 34.46 | 32.92 | 33.25 | 8,472,898 | -1.42(-4.09%) |
Feb 12, 2009 | 34.82 | 35.18 | 33.64 | 34.66 | 8,392,616 | -0.19(-0.55%) |
Feb 11, 2009 | 33.29 | 35.20 | 32.69 | 34.86 | 11,389,712 | +2.15(+6.58%) |
Feb 10, 2009 | 33.66 | 34.17 | 32.02 | 32.70 | 8,667,692 | -0.17(-0.51%) |
Feb 09, 2009 | 33.48 | 33.86 | 32.52 | 32.87 | 6,232,806 | -1.45(-4.24%) |
Feb 06, 2009 | 33.49 | 34.66 | 33.32 | 34.32 | 6,644,883 | +0.45(+1.33%) |
Feb 05, 2009 | 33.40 | 34.16 | 33.10 | 33.87 | 8,177,970 | +1.42(+4.39%) |
Feb 04, 2009 | 32.23 | 33.07 | 31.81 | 32.45 | 7,542,880 | +1.08(+3.45%) |
Feb 03, 2009 | 31.34 | 32.29 | 30.70 | 31.37 | 8,497,374 | +0.33(+1.06%) |