Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 35.23 | 36.01 | 35.15 | 35.84 | 29,192,510 | +0.91(+2.61%) |
Apr 29, 2009 | 34.95 | 34.97 | 34.31 | 34.93 | 27,020,312 | +0.19(+0.55%) |
Apr 28, 2009 | 34.76 | 35.10 | 34.51 | 34.74 | 17,652,850 | -0.08(-0.22%) |
Apr 27, 2009 | 35.13 | 35.40 | 34.66 | 34.82 | 19,068,810 | -0.04(-0.12%) |
Apr 24, 2009 | 35.43 | 35.49 | 34.66 | 34.86 | 21,573,986 | -0.33(-0.93%) |
Apr 23, 2009 | 35.17 | 35.26 | 34.44 | 35.19 | 21,320,872 | +0.15(+0.43%) |
Apr 22, 2009 | 35.66 | 35.70 | 34.99 | 35.03 | 19,499,698 | -0.88(-2.46%) |
Apr 21, 2009 | 35.97 | 36.20 | 35.60 | 35.92 | 17,875,530 | +0.00(+0.00%) |
Apr 20, 2009 | 36.40 | 36.62 | 35.83 | 35.92 | 22,363,710 | -0.40(-1.09%) |
Apr 17, 2009 | 35.94 | 36.53 | 35.77 | 36.31 | 25,844,874 | +0.58(+1.63%) |
Apr 16, 2009 | 35.53 | 35.81 | 35.29 | 35.73 | 17,846,038 | +0.29(+0.83%) |
Apr 15, 2009 | 35.45 | 35.65 | 35.15 | 35.44 | 16,803,260 | +0.27(+0.78%) |
Apr 14, 2009 | 35.59 | 35.91 | 35.06 | 35.16 | 30,339,650 | +0.15(+0.43%) |
Apr 13, 2009 | 35.10 | 35.29 | 34.91 | 35.01 | 17,628,114 | -0.18(-0.51%) |
Apr 09, 2009 | 35.59 | 35.64 | 34.98 | 35.19 | 21,999,082 | -0.03(-0.08%) |
Apr 08, 2009 | 35.28 | 35.51 | 35.05 | 35.22 | 15,985,226 | +0.06(+0.18%) |
Apr 07, 2009 | 35.52 | 35.60 | 35.10 | 35.16 | 19,180,874 | -0.58(-1.61%) |
Apr 06, 2009 | 35.62 | 35.97 | 35.37 | 35.73 | 18,652,990 | +0.03(+0.10%) |
Apr 03, 2009 | 36.28 | 36.49 | 35.42 | 35.70 | 22,225,892 | -0.56(-1.55%) |
Apr 02, 2009 | 36.48 | 37.05 | 36.05 | 36.26 | 25,446,192 | -0.05(-0.13%) |
Apr 01, 2009 | 35.80 | 36.42 | 35.51 | 36.31 | 20,057,762 | +0.30(+0.84%) |
Mar 31, 2009 | 36.53 | 36.62 | 35.88 | 36.01 | 27,051,474 | -0.28(-0.77%) |
Mar 30, 2009 | 35.97 | 36.60 | 35.84 | 36.29 | 22,998,250 | +0.08(+0.21%) |
Mar 26, 2009 | 36.34 | 36.76 | 35.77 | 36.21 | 21,290,274 | +0.03(+0.08%) |
Mar 25, 2009 | 36.27 | 36.47 | 35.60 | 36.18 | 23,113,400 | +0.11(+0.30%) |
Mar 24, 2009 | 36.27 | 36.69 | 35.81 | 36.08 | 24,971,124 | -0.36(-1.00%) |
Mar 23, 2009 | 35.86 | 36.44 | 35.78 | 36.44 | 27,497,580 | +1.07(+3.02%) |
Mar 20, 2009 | 34.97 | 35.60 | 34.84 | 35.37 | 40,312,868 | +1.43(+4.21%) |
Mar 19, 2009 | 35.02 | 35.02 | 33.88 | 33.94 | 27,701,396 | -0.74(-2.12%) |
Mar 18, 2009 | 34.70 | 35.31 | 34.40 | 34.68 | 24,403,430 | -0.04(-0.12%) |
Mar 17, 2009 | 34.71 | 34.73 | 33.86 | 34.72 | 25,342,702 | -0.01(-0.02%) |
Mar 16, 2009 | 35.00 | 35.26 | 34.67 | 34.73 | 24,173,348 | +0.06(+0.18%) |
Mar 13, 2009 | 34.01 | 34.77 | 33.71 | 34.66 | 0 | +1.12(+3.35%) |
Mar 12, 2009 | 32.67 | 33.76 | 32.40 | 33.54 | 23,865,710 | +0.75(+2.30%) |
Mar 11, 2009 | 33.01 | 33.36 | 32.56 | 32.79 | 24,205,050 | +0.08(+0.25%) |
Mar 10, 2009 | 32.33 | 32.77 | 32.13 | 32.71 | 31,968,144 | +0.81(+2.53%) |
Mar 09, 2009 | 32.49 | 32.69 | 31.66 | 31.90 | 34,044,700 | -0.94(-2.86%) |
Mar 06, 2009 | 32.58 | 33.26 | 32.18 | 32.84 | 0 | +0.21(+0.63%) |
Mar 05, 2009 | 33.07 | 33.28 | 32.45 | 32.63 | 32,648,618 | -0.98(-2.91%) |
Mar 04, 2009 | 32.71 | 33.80 | 32.44 | 33.61 | 35,431,264 | +0.56(+1.71%) |
Mar 02, 2009 | 33.56 | 33.84 | 32.97 | 33.05 | 40,762,360 | -1.18(-3.45%) |
Feb 27, 2009 | 35.32 | 35.60 | 34.19 | 34.23 | 0 | -1.67(-4.65%) |
Feb 26, 2009 | 37.30 | 37.30 | 35.80 | 35.90 | 31,093,438 | -1.04(-2.82%) |
Feb 25, 2009 | 37.18 | 37.49 | 36.68 | 36.94 | 30,702,610 | -0.40(-1.06%) |
Feb 24, 2009 | 37.38 | 37.49 | 36.86 | 37.33 | 27,534,820 | +0.61(+1.66%) |
Feb 23, 2009 | 37.08 | 37.71 | 36.68 | 36.73 | 29,947,710 | -0.68(-1.83%) |
Feb 20, 2009 | 37.66 | 37.97 | 37.34 | 37.41 | 0 | -0.88(-2.29%) |
Feb 19, 2009 | 38.51 | 38.68 | 38.08 | 38.29 | 17,822,928 | +0.07(+0.18%) |
Feb 18, 2009 | 38.13 | 38.51 | 37.94 | 38.22 | 22,667,964 | -0.10(-0.27%) |
Feb 17, 2009 | 38.38 | 38.87 | 38.15 | 38.32 | 22,271,916 | -0.77(-1.96%) |
Feb 13, 2009 | 39.50 | 39.57 | 38.89 | 39.09 | 18,353,984 | -0.47(-1.18%) |
Feb 12, 2009 | 38.96 | 39.60 | 38.39 | 39.55 | 21,073,248 | +0.31(+0.78%) |
Feb 11, 2009 | 38.94 | 39.27 | 38.70 | 39.24 | 21,463,452 | +0.41(+1.06%) |
Feb 10, 2009 | 39.69 | 40.05 | 38.74 | 38.83 | 24,267,400 | -1.21(-3.03%) |
Feb 09, 2009 | 40.02 | 40.18 | 39.68 | 40.05 | 13,669,176 | -0.01(-0.02%) |
Feb 06, 2009 | 39.88 | 40.20 | 39.57 | 40.05 | 16,739,371 | +0.27(+0.69%) |
Feb 05, 2009 | 39.66 | 40.07 | 39.01 | 39.78 | 21,593,012 | +0.10(+0.26%) |
Feb 04, 2009 | 40.19 | 40.48 | 39.48 | 39.68 | 16,711,018 | -0.42(-1.06%) |
Feb 03, 2009 | 39.75 | 40.26 | 39.18 | 40.10 | 19,257,102 | +0.61(+1.54%) |