Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 40.43 | 40.74 | 39.80 | 39.96 | 2,829,459 | +0.06(+0.16%) |
Apr 29, 2009 | 39.44 | 40.37 | 39.38 | 39.90 | 1,953,748 | +0.80(+2.05%) |
Apr 28, 2009 | 38.72 | 39.49 | 38.64 | 39.10 | 964,437 | -0.04(-0.10%) |
Apr 27, 2009 | 39.09 | 39.66 | 38.96 | 39.14 | 998,968 | -0.37(-0.93%) |
Apr 24, 2009 | 39.17 | 39.80 | 39.01 | 39.51 | 2,111,395 | +0.67(+1.74%) |
Apr 23, 2009 | 38.69 | 38.90 | 38.13 | 38.83 | 1,347,059 | +0.24(+0.61%) |
Apr 22, 2009 | 38.38 | 39.41 | 38.30 | 38.60 | 1,758,889 | -0.16(-0.42%) |
Apr 21, 2009 | 37.68 | 38.78 | 37.63 | 38.76 | 1,712,102 | +0.86(+2.28%) |
Apr 20, 2009 | 38.99 | 39.04 | 37.90 | 37.90 | 2,274,753 | -1.78(-4.49%) |
Apr 17, 2009 | 39.55 | 39.93 | 39.23 | 39.68 | 1,850,148 | +0.19(+0.48%) |
Apr 16, 2009 | 39.07 | 39.67 | 38.57 | 39.49 | 2,279,707 | +0.75(+1.94%) |
Apr 15, 2009 | 38.10 | 38.81 | 38.01 | 38.74 | 1,651,484 | +0.38(+1.00%) |
Apr 14, 2009 | 38.70 | 39.01 | 38.23 | 38.35 | 1,400,264 | -0.76(-1.94%) |
Apr 13, 2009 | 38.61 | 39.33 | 38.46 | 39.11 | 1,203,008 | +0.05(+0.12%) |
Apr 09, 2009 | 38.45 | 39.07 | 38.31 | 39.07 | 1,654,301 | +1.58(+4.22%) |
Apr 08, 2009 | 37.22 | 37.63 | 37.00 | 37.48 | 1,365,167 | +0.49(+1.34%) |
Apr 07, 2009 | 37.37 | 37.54 | 36.97 | 36.99 | 1,164,378 | -0.91(-2.40%) |
Apr 06, 2009 | 37.92 | 38.05 | 37.40 | 37.90 | 1,550,431 | -0.43(-1.12%) |
Apr 03, 2009 | 37.95 | 38.35 | 37.56 | 38.33 | 1,687,411 | +0.35(+0.93%) |
Apr 02, 2009 | 37.64 | 38.41 | 37.50 | 37.98 | 5,612,944 | +1.27(+3.46%) |
Apr 01, 2009 | 35.57 | 36.86 | 35.45 | 36.71 | 1,648,406 | +0.74(+2.05%) |
Mar 31, 2009 | 36.05 | 36.73 | 35.81 | 35.97 | 3,147,487 | +0.28(+0.79%) |
Mar 30, 2009 | 36.12 | 36.20 | 35.32 | 35.69 | 4,920,380 | -2.04(-5.40%) |
Mar 26, 2009 | 37.22 | 37.77 | 36.92 | 37.73 | 2,288,075 | +0.92(+2.49%) |
Mar 25, 2009 | 36.76 | 37.41 | 35.76 | 36.81 | 1,784,163 | +0.38(+1.03%) |
Mar 24, 2009 | 36.80 | 37.25 | 36.41 | 36.43 | 1,918,003 | -1.07(-2.86%) |
Mar 23, 2009 | 36.33 | 37.51 | 36.27 | 37.51 | 1,980,022 | +2.55(+7.29%) |
Mar 20, 2009 | 35.95 | 35.99 | 34.88 | 34.96 | 1,527,694 | -0.82(-2.28%) |
Mar 19, 2009 | 36.65 | 36.65 | 35.66 | 35.77 | 2,205,503 | -0.35(-0.98%) |
Mar 18, 2009 | 35.20 | 36.57 | 34.86 | 36.13 | 2,475,892 | +0.73(+2.06%) |
Mar 17, 2009 | 34.32 | 35.40 | 34.07 | 35.40 | 2,835,770 | +1.11(+3.22%) |
Mar 16, 2009 | 34.84 | 35.23 | 34.24 | 34.29 | 2,915,815 | -0.15(-0.43%) |
Mar 13, 2009 | 34.38 | 34.54 | 33.79 | 34.44 | 0 | +0.28(+0.83%) |
Mar 12, 2009 | 32.78 | 34.26 | 32.47 | 34.16 | 1,274,779 | +1.36(+4.13%) |
Mar 11, 2009 | 32.97 | 33.31 | 32.45 | 32.80 | 1,558,142 | +0.16(+0.48%) |
Mar 10, 2009 | 31.44 | 32.69 | 31.32 | 32.65 | 2,646,610 | +1.92(+6.25%) |
Mar 09, 2009 | 30.71 | 31.60 | 30.58 | 30.73 | 2,684,702 | -0.40(-1.28%) |
Mar 06, 2009 | 31.37 | 31.78 | 30.30 | 31.13 | 0 | +0.04(+0.13%) |
Mar 05, 2009 | 31.64 | 32.04 | 31.03 | 31.09 | 1,620,839 | -1.32(-4.09%) |
Mar 04, 2009 | 32.22 | 32.94 | 31.85 | 32.41 | 2,393,351 | +0.47(+1.47%) |
Mar 02, 2009 | 32.80 | 33.01 | 31.81 | 31.94 | 5,231,023 | -1.50(-4.48%) |
Feb 27, 2009 | 33.52 | 34.20 | 33.35 | 33.44 | 0 | -0.73(-2.13%) |
Feb 26, 2009 | 35.17 | 35.39 | 34.14 | 34.17 | 2,382,443 | -0.59(-1.69%) |
Feb 25, 2009 | 34.94 | 35.44 | 34.21 | 34.76 | 1,899,611 | -0.36(-1.03%) |
Feb 24, 2009 | 34.01 | 35.23 | 33.85 | 35.12 | 1,939,629 | +1.37(+4.07%) |
Feb 23, 2009 | 35.37 | 35.41 | 33.73 | 33.74 | 2,758,583 | -1.25(-3.58%) |
Feb 20, 2009 | 34.71 | 35.42 | 34.26 | 35.00 | 3,324,965 | -0.42(-1.17%) |
Feb 19, 2009 | 36.14 | 36.32 | 35.32 | 35.41 | 2,709,489 | -0.38(-1.05%) |
Feb 18, 2009 | 36.28 | 36.28 | 35.51 | 35.79 | 3,722,963 | -0.08(-0.22%) |
Feb 17, 2009 | 36.38 | 36.55 | 35.87 | 35.87 | 2,488,844 | -1.69(-4.51%) |
Feb 13, 2009 | 37.88 | 38.20 | 37.54 | 37.56 | 2,293,060 | -0.40(-1.05%) |
Feb 12, 2009 | 37.23 | 38.01 | 36.72 | 37.96 | 4,315,957 | +0.13(+0.35%) |
Feb 11, 2009 | 37.88 | 38.08 | 37.33 | 37.83 | 2,053,413 | +0.24(+0.65%) |
Feb 10, 2009 | 39.13 | 39.45 | 37.37 | 37.59 | 2,502,259 | -1.85(-4.69%) |
Feb 09, 2009 | 39.37 | 39.74 | 39.10 | 39.44 | 1,663,633 | +0.08(+0.20%) |
Feb 06, 2009 | 38.36 | 39.54 | 38.19 | 39.36 | 1,827,115 | +1.05(+2.74%) |
Feb 05, 2009 | 37.46 | 38.58 | 37.19 | 38.31 | 1,844,222 | +0.64(+1.71%) |
Feb 04, 2009 | 38.08 | 38.61 | 37.57 | 37.66 | 1,760,782 | -0.17(-0.46%) |
Feb 03, 2009 | 37.63 | 38.14 | 37.23 | 37.84 | 1,723,844 | +0.50(+1.34%) |