Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 36.72 | 37.45 | 36.11 | 36.33 | 1,731,321 | -0.51(-1.37%) |
Apr 29, 2009 | 34.90 | 37.21 | 34.69 | 36.84 | 3,141,758 | +2.04(+5.87%) |
Apr 28, 2009 | 34.08 | 35.08 | 33.54 | 34.80 | 1,670,168 | +0.30(+0.87%) |
Apr 27, 2009 | 34.07 | 35.31 | 34.05 | 34.49 | 1,332,706 | -0.08(-0.23%) |
Apr 24, 2009 | 33.15 | 34.77 | 33.15 | 34.57 | 2,346,171 | +1.23(+3.68%) |
Apr 23, 2009 | 34.39 | 34.39 | 33.00 | 33.35 | 3,327,106 | -1.17(-3.38%) |
Apr 22, 2009 | 34.05 | 35.68 | 33.66 | 34.51 | 6,242,415 | -1.63(-4.52%) |
Apr 21, 2009 | 35.55 | 36.16 | 35.02 | 36.15 | 2,333,992 | +0.77(+2.19%) |
Apr 20, 2009 | 37.45 | 37.45 | 35.14 | 35.37 | 2,205,160 | -1.06(-2.90%) |
Apr 17, 2009 | 37.14 | 37.52 | 35.53 | 36.43 | 3,443,857 | +1.24(+3.51%) |
Apr 16, 2009 | 33.80 | 35.75 | 33.80 | 35.19 | 2,062,497 | +1.86(+5.57%) |
Apr 15, 2009 | 33.58 | 33.67 | 32.27 | 33.34 | 1,257,607 | -0.35(-1.04%) |
Apr 14, 2009 | 33.71 | 34.53 | 33.19 | 33.69 | 824,404 | -0.18(-0.55%) |
Apr 13, 2009 | 33.61 | 34.11 | 33.58 | 33.87 | 881,561 | -0.18(-0.51%) |
Apr 09, 2009 | 33.99 | 34.33 | 33.48 | 34.05 | 1,910,355 | +0.38(+1.13%) |
Apr 08, 2009 | 33.32 | 33.67 | 32.41 | 33.67 | 2,073,922 | +0.29(+0.87%) |
Apr 07, 2009 | 33.53 | 33.93 | 32.69 | 33.38 | 1,333,185 | -0.51(-1.49%) |
Apr 06, 2009 | 34.13 | 34.13 | 33.32 | 33.88 | 1,203,714 | -0.18(-0.54%) |
Apr 03, 2009 | 35.46 | 35.60 | 33.60 | 34.07 | 1,952,147 | -1.43(-4.03%) |
Apr 02, 2009 | 35.02 | 36.16 | 34.81 | 35.50 | 1,731,294 | +0.79(+2.27%) |
Apr 01, 2009 | 35.69 | 35.69 | 34.30 | 34.71 | 1,725,015 | -1.52(-4.19%) |
Mar 31, 2009 | 35.87 | 36.70 | 35.03 | 36.23 | 1,278,457 | +0.37(+1.03%) |
Mar 30, 2009 | 35.93 | 35.99 | 34.50 | 35.86 | 965,725 | -1.18(-3.18%) |
Mar 26, 2009 | 37.22 | 37.22 | 36.04 | 37.03 | 1,675,225 | +0.01(+0.03%) |
Mar 25, 2009 | 36.67 | 37.80 | 35.53 | 37.02 | 1,342,789 | +0.35(+0.95%) |
Mar 24, 2009 | 37.49 | 37.49 | 36.52 | 36.67 | 1,625,537 | -1.14(-3.01%) |
Mar 23, 2009 | 36.66 | 37.89 | 35.19 | 37.81 | 3,203,293 | +3.37(+9.77%) |
Mar 20, 2009 | 35.50 | 35.50 | 34.44 | 34.45 | 1,500,786 | -0.96(-2.72%) |
Mar 19, 2009 | 35.57 | 36.18 | 34.98 | 35.41 | 1,827,154 | +0.05(+0.14%) |
Mar 18, 2009 | 34.72 | 35.82 | 34.65 | 35.36 | 1,327,844 | +0.27(+0.78%) |
Mar 17, 2009 | 33.71 | 35.12 | 33.28 | 35.09 | 2,257,751 | +1.48(+4.40%) |
Mar 16, 2009 | 35.94 | 35.94 | 33.50 | 33.61 | 2,046,009 | -1.14(-3.28%) |
Mar 13, 2009 | 35.23 | 35.90 | 33.82 | 34.75 | 2,427,865 | -0.61(-1.73%) |
Mar 12, 2009 | 33.23 | 35.48 | 32.90 | 35.36 | 3,385,407 | +2.43(+7.39%) |
Mar 11, 2009 | 32.65 | 33.89 | 32.65 | 32.93 | 2,010,470 | -0.15(-0.44%) |
Mar 10, 2009 | 31.86 | 33.57 | 31.50 | 33.07 | 2,150,620 | +1.59(+5.04%) |
Mar 09, 2009 | 31.14 | 33.03 | 31.14 | 31.49 | 2,612,154 | +0.38(+1.22%) |
Mar 06, 2009 | 31.55 | 32.09 | 30.45 | 31.11 | 1,916,540 | -0.02(-0.06%) |
Mar 05, 2009 | 31.67 | 32.51 | 30.94 | 31.13 | 1,817,366 | -0.30(-0.96%) |
Mar 04, 2009 | 30.69 | 31.95 | 30.34 | 31.43 | 1,781,697 | +2.06(+7.02%) |
Mar 02, 2009 | 30.08 | 30.29 | 28.86 | 29.37 | 2,192,921 | -1.11(-3.64%) |
Feb 27, 2009 | 30.87 | 31.46 | 30.23 | 30.48 | 2,123,083 | -0.81(-2.58%) |
Feb 26, 2009 | 33.04 | 33.40 | 31.20 | 31.28 | 1,777,927 | -1.76(-5.33%) |
Feb 25, 2009 | 32.53 | 33.53 | 32.00 | 33.04 | 2,031,391 | +0.56(+1.74%) |
Feb 24, 2009 | 31.26 | 32.65 | 31.18 | 32.48 | 1,590,256 | +1.16(+3.70%) |
Feb 23, 2009 | 32.40 | 32.59 | 31.18 | 31.32 | 1,156,868 | -0.86(-2.66%) |
Feb 20, 2009 | 31.40 | 32.48 | 30.88 | 32.18 | 2,185,068 | +0.37(+1.16%) |
Feb 19, 2009 | 33.45 | 33.45 | 31.61 | 31.81 | 2,553,814 | -1.14(-3.45%) |
Feb 18, 2009 | 34.62 | 34.67 | 32.68 | 32.95 | 2,629,969 | -1.62(-4.70%) |
Feb 17, 2009 | 33.67 | 35.01 | 33.45 | 34.57 | 1,907,274 | -0.36(-1.03%) |
Feb 13, 2009 | 34.52 | 35.61 | 34.15 | 34.93 | 1,955,532 | +0.40(+1.15%) |
Feb 12, 2009 | 33.77 | 34.53 | 33.20 | 34.53 | 2,131,818 | +0.63(+1.87%) |
Feb 11, 2009 | 33.68 | 34.53 | 33.56 | 33.90 | 1,857,753 | +0.29(+0.87%) |
Feb 10, 2009 | 34.46 | 34.95 | 33.32 | 33.61 | 3,161,968 | -0.56(-1.65%) |
Feb 09, 2009 | 33.31 | 34.53 | 33.08 | 34.17 | 2,819,561 | +0.87(+2.60%) |
Feb 06, 2009 | 32.70 | 34.05 | 32.57 | 33.31 | 3,459,414 | -0.33(-0.98%) |
Feb 05, 2009 | 32.67 | 34.28 | 32.38 | 33.64 | 3,901,230 | +0.65(+1.98%) |
Feb 04, 2009 | 30.92 | 33.62 | 30.33 | 32.99 | 14,086,810 | +5.76(+21.15%) |
Feb 03, 2009 | 28.13 | 28.13 | 26.47 | 27.23 | 3,383,661 | +0.56(+2.12%) |