Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 37.14 | 37.65 | 36.62 | 36.71 | 743,802 | -0.44(-1.20%) |
Apr 29, 2009 | 36.27 | 37.59 | 36.27 | 37.16 | 832,821 | +1.15(+3.20%) |
Apr 28, 2009 | 35.99 | 36.97 | 34.79 | 36.01 | 1,791,261 | +2.23(+6.60%) |
Apr 27, 2009 | 33.67 | 34.65 | 33.29 | 33.78 | 907,475 | -0.03(-0.08%) |
Apr 24, 2009 | 33.85 | 34.12 | 33.53 | 33.80 | 711,156 | +0.11(+0.33%) |
Apr 23, 2009 | 34.57 | 34.57 | 33.31 | 33.69 | 346,870 | -0.71(-2.06%) |
Apr 22, 2009 | 33.41 | 34.95 | 33.23 | 34.40 | 518,045 | +0.52(+1.54%) |
Apr 21, 2009 | 33.82 | 34.05 | 33.29 | 33.88 | 418,118 | -0.12(-0.35%) |
Apr 20, 2009 | 33.88 | 34.64 | 33.60 | 34.00 | 528,894 | -0.58(-1.68%) |
Apr 17, 2009 | 33.84 | 34.75 | 33.58 | 34.58 | 429,742 | +0.67(+1.96%) |
Apr 16, 2009 | 33.67 | 34.10 | 33.19 | 33.91 | 293,200 | +0.38(+1.12%) |
Apr 15, 2009 | 33.14 | 33.76 | 32.88 | 33.54 | 491,403 | +0.13(+0.38%) |
Apr 14, 2009 | 33.19 | 33.78 | 32.98 | 33.41 | 290,710 | -0.32(-0.96%) |
Apr 13, 2009 | 33.25 | 33.87 | 32.91 | 33.73 | 680,146 | +0.11(+0.33%) |
Apr 09, 2009 | 33.15 | 33.76 | 33.02 | 33.62 | 594,696 | +0.97(+2.96%) |
Apr 08, 2009 | 32.65 | 32.76 | 32.44 | 32.66 | 791,783 | +0.07(+0.21%) |
Apr 07, 2009 | 32.21 | 32.72 | 32.09 | 32.59 | 1,038,525 | -0.03(-0.08%) |
Apr 06, 2009 | 33.33 | 33.33 | 32.45 | 32.61 | 634,690 | -0.77(-2.30%) |
Apr 03, 2009 | 33.37 | 33.71 | 33.13 | 33.38 | 608,789 | -0.09(-0.26%) |
Apr 02, 2009 | 33.59 | 34.22 | 33.25 | 33.47 | 698,484 | +0.32(+0.95%) |
Apr 01, 2009 | 33.11 | 33.41 | 31.79 | 33.15 | 795,693 | -0.24(-0.72%) |
Mar 31, 2009 | 33.31 | 33.96 | 33.07 | 33.39 | 489,877 | +0.26(+0.80%) |
Mar 30, 2009 | 33.10 | 33.50 | 32.72 | 33.13 | 575,240 | -0.70(-2.07%) |
Mar 26, 2009 | 33.68 | 34.03 | 33.12 | 33.83 | 1,131,853 | +0.02(+0.05%) |
Mar 25, 2009 | 33.72 | 34.65 | 33.08 | 33.81 | 1,170,384 | +0.39(+1.18%) |
Mar 24, 2009 | 33.67 | 34.37 | 32.80 | 33.42 | 1,391,979 | +0.44(+1.35%) |
Mar 23, 2009 | 33.22 | 33.38 | 32.72 | 32.97 | 2,901,350 | -3.03(-8.42%) |
Mar 20, 2009 | 36.33 | 36.48 | 35.83 | 36.01 | 447,292 | +0.08(+0.23%) |
Mar 19, 2009 | 37.25 | 37.54 | 35.42 | 35.92 | 600,439 | -1.23(-3.32%) |
Mar 18, 2009 | 37.45 | 37.76 | 36.63 | 37.16 | 851,430 | -0.21(-0.57%) |
Mar 17, 2009 | 38.61 | 38.61 | 37.06 | 37.37 | 1,052,419 | -1.29(-3.34%) |
Mar 16, 2009 | 40.04 | 40.04 | 38.59 | 38.66 | 586,107 | -0.93(-2.35%) |
Mar 13, 2009 | 38.76 | 39.87 | 38.41 | 39.59 | 0 | +0.98(+2.54%) |
Mar 12, 2009 | 36.81 | 38.78 | 36.40 | 38.61 | 532,509 | +1.64(+4.44%) |
Mar 11, 2009 | 37.59 | 38.09 | 36.47 | 36.97 | 396,598 | -0.34(-0.92%) |
Mar 10, 2009 | 36.78 | 37.52 | 36.41 | 37.31 | 429,760 | +1.11(+3.07%) |
Mar 09, 2009 | 36.94 | 37.28 | 36.01 | 36.20 | 532,197 | -1.26(-3.35%) |
Mar 06, 2009 | 38.05 | 38.18 | 36.67 | 37.46 | 0 | -0.09(-0.25%) |
Mar 05, 2009 | 38.64 | 38.89 | 37.09 | 37.55 | 603,142 | -1.79(-4.54%) |
Mar 04, 2009 | 39.35 | 39.93 | 38.92 | 39.34 | 548,711 | -0.06(-0.15%) |
Mar 02, 2009 | 39.98 | 41.48 | 39.18 | 39.40 | 1,075,265 | -1.18(-2.91%) |
Feb 27, 2009 | 41.45 | 42.64 | 40.50 | 40.58 | 0 | -1.66(-3.92%) |
Feb 26, 2009 | 44.42 | 44.90 | 41.98 | 42.23 | 556,701 | -1.83(-4.15%) |
Feb 25, 2009 | 44.40 | 45.18 | 43.53 | 44.06 | 1,778,394 | +2.14(+5.12%) |
Feb 24, 2009 | 41.50 | 42.27 | 40.97 | 41.92 | 571,082 | +0.65(+1.57%) |
Feb 23, 2009 | 42.81 | 42.98 | 41.20 | 41.27 | 329,633 | -1.11(-2.62%) |
Feb 20, 2009 | 42.65 | 43.15 | 41.50 | 42.38 | 420,040 | -1.06(-2.44%) |
Feb 19, 2009 | 43.97 | 44.31 | 43.12 | 43.44 | 277,358 | -0.42(-0.95%) |
Feb 18, 2009 | 44.63 | 44.64 | 43.57 | 43.86 | 275,965 | -0.51(-1.16%) |
Feb 17, 2009 | 44.48 | 44.80 | 43.73 | 44.37 | 361,921 | -1.01(-2.22%) |
Feb 13, 2009 | 45.87 | 46.18 | 45.19 | 45.38 | 287,238 | -0.32(-0.71%) |
Feb 12, 2009 | 44.49 | 45.98 | 44.49 | 45.70 | 429,710 | +0.56(+1.23%) |
Feb 11, 2009 | 45.27 | 45.45 | 44.41 | 45.15 | 358,298 | +0.06(+0.13%) |
Feb 10, 2009 | 45.70 | 46.09 | 44.45 | 45.09 | 405,785 | -0.83(-1.80%) |
Feb 09, 2009 | 46.00 | 46.28 | 45.46 | 45.91 | 241,570 | -0.21(-0.46%) |
Feb 06, 2009 | 45.69 | 46.65 | 45.21 | 46.13 | 379,415 | +0.72(+1.58%) |
Feb 05, 2009 | 45.15 | 46.10 | 45.05 | 45.41 | 440,397 | -0.10(-0.23%) |
Feb 04, 2009 | 45.50 | 46.08 | 44.85 | 45.51 | 409,995 | +0.17(+0.38%) |
Feb 03, 2009 | 45.11 | 45.64 | 44.62 | 45.34 | 331,678 | +0.18(+0.40%) |