Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 38.65 | 39.36 | 38.52 | 39.30 | 300,050 | +0.74(+1.92%) |
Apr 29, 2009 | 40.99 | 40.99 | 38.14 | 38.56 | 352,035 | -2.22(-5.44%) |
Apr 28, 2009 | 40.90 | 41.10 | 40.47 | 40.78 | 164,815 | -0.18(-0.44%) |
Apr 27, 2009 | 41.40 | 41.95 | 40.76 | 40.96 | 99,684 | -0.46(-1.11%) |
Apr 24, 2009 | 42.14 | 42.14 | 41.37 | 41.42 | 103,805 | -0.33(-0.79%) |
Apr 23, 2009 | 42.79 | 42.89 | 41.33 | 41.75 | 90,636 | -0.82(-1.93%) |
Apr 22, 2009 | 42.75 | 43.04 | 41.62 | 42.57 | 115,262 | +0.03(+0.07%) |
Apr 21, 2009 | 43.69 | 43.72 | 40.72 | 42.54 | 261,746 | -1.15(-2.63%) |
Apr 20, 2009 | 43.76 | 44.24 | 43.09 | 43.69 | 154,527 | +0.41(+0.95%) |
Apr 17, 2009 | 43.25 | 43.97 | 43.25 | 43.28 | 90,798 | -0.21(-0.48%) |
Apr 16, 2009 | 44.17 | 44.28 | 43.28 | 43.49 | 184,920 | -0.46(-1.05%) |
Apr 15, 2009 | 44.00 | 44.23 | 42.91 | 43.95 | 293,003 | +0.22(+0.50%) |
Apr 14, 2009 | 42.06 | 44.58 | 42.06 | 43.73 | 129,168 | +1.06(+2.48%) |
Apr 13, 2009 | 42.79 | 43.36 | 42.39 | 42.67 | 57,572 | -0.12(-0.28%) |
Apr 09, 2009 | 42.23 | 43.57 | 40.98 | 42.79 | 151,965 | +0.79(+1.88%) |
Apr 08, 2009 | 41.54 | 43.57 | 40.98 | 42.00 | 74,668 | +1.02(+2.49%) |
Apr 07, 2009 | 40.86 | 41.60 | 40.98 | 40.98 | 106,255 | -0.62(-1.49%) |
Apr 06, 2009 | 40.61 | 41.60 | 41.43 | 41.60 | 83,452 | +0.17(+0.41%) |
Apr 03, 2009 | 41.09 | 43.57 | 41.43 | 41.43 | 238,646 | -0.23(-0.55%) |
Apr 02, 2009 | 41.75 | 41.87 | 41.66 | 41.66 | 160,171 | -0.21(-0.50%) |
Apr 01, 2009 | 42.96 | 43.57 | 41.87 | 41.87 | 190,249 | -1.70(-3.90%) |
Mar 31, 2009 | 42.19 | 43.57 | 43.11 | 43.57 | 126,341 | +0.46(+1.07%) |
Mar 30, 2009 | 42.05 | 43.11 | 42.36 | 43.11 | 73,661 | +0.75(+1.77%) |
Mar 26, 2009 | 43.28 | 43.11 | 42.36 | 42.36 | 209,173 | -0.75(-1.74%) |
Mar 25, 2009 | 42.89 | 43.11 | 42.52 | 43.11 | 67,018 | +0.59(+1.39%) |
Mar 24, 2009 | 41.78 | 42.52 | 41.83 | 42.52 | 95,014 | +0.69(+1.65%) |
Mar 23, 2009 | 40.50 | 41.83 | 41.61 | 41.83 | 186,546 | +1.26(+3.11%) |
Mar 20, 2009 | 40.57 | 40.82 | 40.57 | 40.57 | 193,823 | -0.25(-0.61%) |
Mar 19, 2009 | 41.43 | 40.90 | 40.17 | 40.82 | 323,133 | +0.31(+0.77%) |
Mar 18, 2009 | 39.40 | 40.66 | 39.66 | 40.51 | 266,804 | +0.85(+2.14%) |
Mar 17, 2009 | 39.55 | 40.05 | 39.32 | 39.66 | 225,676 | -0.39(-0.97%) |
Mar 16, 2009 | 40.32 | 40.71 | 39.84 | 40.05 | 226,046 | -0.37(-0.92%) |
Mar 13, 2009 | 39.78 | 40.65 | 39.78 | 40.42 | 265,308 | +0.04(+0.10%) |
Mar 12, 2009 | 40.18 | 40.54 | 39.18 | 40.38 | 185,270 | +0.56(+1.41%) |
Mar 11, 2009 | 37.43 | 39.90 | 37.43 | 39.82 | 206,048 | +1.81(+4.76%) |
Mar 10, 2009 | 38.00 | 38.28 | 37.24 | 38.01 | 207,444 | -0.10(-0.26%) |
Mar 09, 2009 | 38.03 | 39.21 | 38.00 | 38.11 | 128,729 | -0.51(-1.32%) |
Mar 06, 2009 | 39.99 | 39.99 | 38.16 | 38.62 | 182,991 | -0.92(-2.33%) |
Mar 05, 2009 | 39.00 | 40.02 | 38.49 | 39.54 | 286,152 | +0.34(+0.87%) |
Mar 04, 2009 | 39.61 | 39.84 | 39.00 | 39.20 | 217,687 | -0.66(-1.66%) |
Mar 02, 2009 | 40.00 | 40.00 | 39.07 | 39.86 | 444,348 | -0.60(-1.48%) |
Feb 27, 2009 | 39.50 | 40.46 | 39.50 | 40.46 | 276,132 | +0.17(+0.42%) |
Feb 26, 2009 | 40.00 | 40.50 | 39.58 | 40.29 | 371,611 | +0.18(+0.45%) |
Feb 25, 2009 | 39.85 | 40.32 | 39.08 | 40.11 | 225,813 | +0.41(+1.03%) |
Feb 24, 2009 | 39.88 | 40.45 | 39.17 | 39.70 | 213,409 | -0.35(-0.87%) |
Feb 23, 2009 | 40.67 | 41.50 | 39.85 | 40.05 | 116,695 | -0.96(-2.34%) |
Feb 20, 2009 | 41.70 | 42.40 | 40.79 | 41.01 | 242,658 | -1.55(-3.64%) |
Feb 19, 2009 | 43.50 | 43.86 | 42.24 | 42.56 | 213,211 | -1.31(-2.99%) |
Feb 18, 2009 | 44.00 | 44.25 | 43.52 | 43.87 | 148,171 | -0.23(-0.52%) |
Feb 17, 2009 | 44.07 | 44.51 | 43.78 | 44.10 | 102,942 | +0.09(+0.20%) |
Feb 13, 2009 | 44.00 | 44.40 | 44.00 | 44.01 | 175,021 | -0.56(-1.26%) |
Feb 12, 2009 | 44.40 | 44.57 | 43.28 | 44.57 | 285,143 | +0.47(+1.07%) |
Feb 11, 2009 | 44.47 | 44.60 | 43.80 | 44.10 | 188,248 | -0.31(-0.70%) |
Feb 10, 2009 | 44.60 | 44.60 | 43.87 | 44.41 | 265,498 | +0.26(+0.59%) |
Feb 09, 2009 | 44.40 | 44.41 | 43.77 | 44.15 | 209,675 | +0.35(+0.80%) |
Feb 06, 2009 | 43.71 | 44.44 | 43.58 | 43.80 | 138,468 | +0.45(+1.04%) |
Feb 05, 2009 | 43.55 | 44.00 | 42.95 | 43.35 | 170,187 | -0.65(-1.48%) |
Feb 04, 2009 | 43.01 | 44.20 | 42.75 | 44.00 | 362,006 | +1.07(+2.49%) |
Feb 03, 2009 | 43.00 | 43.38 | 42.84 | 42.93 | 314,352 | -0.42(-0.97%) |