Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 43.00 | 44.49 | 42.70 | 42.70 | 594,985 | +0.07(+0.16%) |
Apr 29, 2009 | 42.44 | 43.00 | 41.99 | 42.63 | 678,309 | +0.57(+1.36%) |
Apr 28, 2009 | 41.06 | 42.60 | 41.00 | 42.06 | 642,663 | +0.27(+0.65%) |
Apr 27, 2009 | 41.70 | 42.70 | 41.52 | 41.79 | 832,984 | -1.06(-2.47%) |
Apr 24, 2009 | 42.21 | 42.90 | 41.77 | 42.85 | 1,318,371 | +0.43(+1.01%) |
Apr 23, 2009 | 40.00 | 42.47 | 39.98 | 42.42 | 770,147 | +1.42(+3.46%) |
Apr 22, 2009 | 41.24 | 42.95 | 40.76 | 41.00 | 1,086,166 | -0.44(-1.06%) |
Apr 21, 2009 | 39.57 | 42.06 | 39.57 | 41.44 | 989,578 | +1.25(+3.11%) |
Apr 20, 2009 | 41.49 | 41.49 | 39.56 | 40.19 | 1,346,581 | -1.91(-4.54%) |
Apr 17, 2009 | 39.47 | 42.58 | 39.01 | 42.10 | 1,760,711 | +2.71(+6.88%) |
Apr 16, 2009 | 39.40 | 39.47 | 38.72 | 39.39 | 654,033 | +0.30(+0.77%) |
Apr 15, 2009 | 38.71 | 39.44 | 38.12 | 39.09 | 605,478 | +0.38(+0.98%) |
Apr 14, 2009 | 39.14 | 39.21 | 38.00 | 38.71 | 478,737 | -0.54(-1.38%) |
Apr 13, 2009 | 38.76 | 39.39 | 38.55 | 39.25 | 221,191 | +0.03(+0.08%) |
Apr 09, 2009 | 38.70 | 39.25 | 38.20 | 39.22 | 1,333,135 | +1.02(+2.67%) |
Apr 08, 2009 | 37.45 | 40.24 | 37.28 | 38.20 | 572,540 | +0.92(+2.47%) |
Apr 07, 2009 | 38.21 | 39.39 | 37.28 | 37.28 | 483,635 | -1.43(-3.69%) |
Apr 06, 2009 | 39.25 | 39.39 | 38.71 | 38.71 | 561,649 | -0.68(-1.73%) |
Apr 03, 2009 | 38.45 | 40.24 | 37.38 | 39.39 | 690,854 | +0.20(+0.51%) |
Apr 02, 2009 | 38.45 | 39.19 | 37.60 | 39.19 | 784,871 | +1.59(+4.23%) |
Apr 01, 2009 | 36.89 | 37.60 | 37.52 | 37.60 | 826,646 | +0.08(+0.21%) |
Mar 31, 2009 | 37.52 | 37.52 | 37.38 | 37.52 | 866,801 | +0.14(+0.37%) |
Mar 30, 2009 | 38.88 | 40.24 | 37.38 | 37.38 | 970,509 | -2.86(-7.11%) |
Mar 26, 2009 | 38.90 | 40.24 | 38.12 | 40.24 | 940,924 | +2.12(+5.56%) |
Mar 25, 2009 | 39.49 | 39.59 | 38.12 | 38.12 | 803,822 | -1.47(-3.71%) |
Mar 24, 2009 | 39.00 | 39.59 | 39.55 | 39.59 | 801,746 | +0.04(+0.10%) |
Mar 23, 2009 | 38.00 | 39.55 | 38.82 | 39.55 | 924,082 | +1.79(+4.74%) |
Mar 19, 2009 | 37.76 | 37.76 | 37.76 | 37.76 | 835,335 | -0.46(-1.20%) |
Mar 18, 2009 | 38.24 | 38.61 | 37.74 | 38.22 | 707,823 | -0.36(-0.93%) |
Mar 17, 2009 | 38.65 | 38.82 | 38.20 | 38.58 | 659,208 | +0.38(+0.99%) |
Mar 16, 2009 | 37.65 | 39.49 | 37.07 | 38.20 | 739,514 | +1.13(+3.05%) |
Mar 13, 2009 | 37.30 | 37.55 | 36.51 | 37.07 | 469,849 | -0.15(-0.40%) |
Mar 12, 2009 | 35.95 | 37.75 | 35.40 | 37.22 | 972,663 | +1.21(+3.36%) |
Mar 11, 2009 | 36.11 | 36.50 | 35.30 | 36.01 | 880,724 | +0.01(+0.03%) |
Mar 10, 2009 | 33.84 | 36.11 | 33.22 | 36.00 | 1,128,185 | +2.84(+8.56%) |
Mar 09, 2009 | 32.74 | 34.12 | 32.74 | 33.16 | 725,073 | +0.17(+0.52%) |
Mar 06, 2009 | 33.20 | 34.00 | 32.50 | 32.99 | 653,154 | -0.28(-0.84%) |
Mar 05, 2009 | 35.24 | 35.24 | 32.36 | 33.27 | 747,883 | -2.06(-5.83%) |
Mar 04, 2009 | 35.25 | 35.70 | 34.35 | 35.33 | 913,018 | +1.03(+3.00%) |
Mar 02, 2009 | 35.50 | 35.98 | 33.85 | 34.30 | 826,282 | -1.70(-4.72%) |
Feb 27, 2009 | 35.27 | 36.63 | 35.19 | 36.00 | 1,137,164 | -0.22(-0.61%) |
Feb 26, 2009 | 36.40 | 36.56 | 35.73 | 36.22 | 561,996 | +0.12(+0.33%) |
Feb 25, 2009 | 36.00 | 36.73 | 34.91 | 36.10 | 1,042,129 | +0.09(+0.25%) |
Feb 24, 2009 | 34.58 | 36.20 | 34.20 | 36.01 | 679,640 | +2.05(+6.04%) |
Feb 23, 2009 | 35.95 | 36.11 | 33.85 | 33.96 | 944,835 | -1.53(-4.31%) |
Feb 20, 2009 | 35.25 | 36.16 | 34.87 | 35.49 | 833,618 | -0.04(-0.11%) |
Feb 19, 2009 | 35.90 | 36.20 | 35.23 | 35.53 | 927,767 | -0.52(-1.44%) |
Feb 18, 2009 | 36.74 | 36.74 | 35.52 | 36.05 | 819,531 | -0.24(-0.66%) |
Feb 17, 2009 | 37.40 | 37.60 | 36.10 | 36.29 | 1,188,563 | -1.51(-3.99%) |
Feb 13, 2009 | 37.73 | 38.45 | 37.46 | 37.80 | 768,953 | +0.15(+0.40%) |
Feb 12, 2009 | 37.71 | 38.13 | 36.75 | 37.65 | 2,319,696 | -0.07(-0.19%) |
Feb 11, 2009 | 37.99 | 38.28 | 37.50 | 37.72 | 1,295,758 | -0.48(-1.26%) |
Feb 10, 2009 | 39.90 | 40.00 | 37.78 | 38.20 | 1,114,840 | -1.90(-4.74%) |
Feb 09, 2009 | 40.05 | 40.28 | 38.93 | 40.10 | 789,192 | +0.11(+0.28%) |
Feb 06, 2009 | 39.07 | 40.73 | 39.01 | 39.99 | 1,196,971 | +0.63(+1.60%) |
Feb 05, 2009 | 38.00 | 39.38 | 37.58 | 39.36 | 952,577 | +1.06(+2.77%) |
Feb 04, 2009 | 38.14 | 38.93 | 37.81 | 38.30 | 595,535 | +0.31(+0.82%) |
Feb 03, 2009 | 37.50 | 38.20 | 37.05 | 37.99 | 585,845 | +0.55(+1.47%) |