Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 38.60 | 38.79 | 38.29 | 38.58 | 831,676 | +0.75(+1.97%) |
Apr 29, 2009 | 37.54 | 38.28 | 37.40 | 37.83 | 739,127 | +0.50(+1.34%) |
Apr 28, 2009 | 37.29 | 37.50 | 36.98 | 37.33 | 439,937 | +0.13(+0.34%) |
Apr 27, 2009 | 37.31 | 37.31 | 37.00 | 37.20 | 548,326 | -0.17(-0.46%) |
Apr 24, 2009 | 37.27 | 37.44 | 37.01 | 37.38 | 393,974 | +0.31(+0.85%) |
Apr 23, 2009 | 37.13 | 37.36 | 36.73 | 37.06 | 529,015 | -0.05(-0.13%) |
Apr 22, 2009 | 36.64 | 37.43 | 36.46 | 37.11 | 823,542 | +0.00(+0.00%) |
Apr 21, 2009 | 36.11 | 37.17 | 35.56 | 37.11 | 768,199 | +0.75(+2.05%) |
Apr 20, 2009 | 37.89 | 37.89 | 36.00 | 36.37 | 1,201,975 | -1.78(-4.67%) |
Apr 17, 2009 | 37.29 | 38.32 | 37.29 | 38.15 | 747,993 | +0.75(+2.02%) |
Apr 16, 2009 | 36.51 | 37.43 | 36.31 | 37.39 | 963,277 | +0.98(+2.70%) |
Apr 15, 2009 | 35.98 | 36.41 | 35.65 | 36.41 | 635,114 | +0.87(+2.46%) |
Apr 14, 2009 | 35.79 | 35.93 | 35.54 | 35.54 | 620,902 | -0.28(-0.78%) |
Apr 13, 2009 | 35.56 | 36.31 | 35.25 | 35.82 | 532,964 | +0.37(+1.05%) |
Apr 09, 2009 | 35.50 | 35.71 | 35.13 | 35.44 | 1,427,508 | +0.61(+1.74%) |
Apr 08, 2009 | 34.86 | 34.98 | 34.37 | 34.84 | 481,353 | +0.00(+0.00%) |
Apr 07, 2009 | 34.90 | 35.11 | 34.52 | 34.84 | 798,523 | -0.08(-0.23%) |
Apr 06, 2009 | 34.92 | 35.14 | 34.72 | 34.92 | 568,779 | -0.21(-0.60%) |
Apr 03, 2009 | 34.57 | 35.25 | 34.26 | 35.13 | 1,543,972 | +0.57(+1.65%) |
Apr 02, 2009 | 33.88 | 34.63 | 33.79 | 34.56 | 905,299 | +0.92(+2.74%) |
Apr 01, 2009 | 33.79 | 33.79 | 33.28 | 33.64 | 450,732 | -0.66(-1.94%) |
Mar 31, 2009 | 34.00 | 34.71 | 33.79 | 34.30 | 538,070 | +0.61(+1.80%) |
Mar 30, 2009 | 34.61 | 34.62 | 33.60 | 33.70 | 629,247 | -0.82(-2.36%) |
Mar 26, 2009 | 34.66 | 34.91 | 34.51 | 34.51 | 1,069,354 | +0.14(+0.41%) |
Mar 25, 2009 | 34.36 | 34.56 | 34.26 | 34.37 | 504,468 | +0.23(+0.68%) |
Mar 24, 2009 | 34.47 | 34.65 | 33.97 | 34.14 | 434,326 | -0.42(-1.22%) |
Mar 23, 2009 | 34.23 | 34.57 | 34.23 | 34.56 | 790,669 | +0.48(+1.41%) |
Mar 20, 2009 | 33.69 | 34.08 | 33.34 | 34.08 | 522,242 | +0.57(+1.70%) |
Mar 19, 2009 | 33.73 | 33.95 | 33.34 | 33.51 | 441,827 | -0.10(-0.31%) |
Mar 18, 2009 | 33.15 | 33.79 | 32.75 | 33.62 | 939,277 | +0.33(+0.98%) |
Mar 17, 2009 | 33.04 | 33.46 | 32.76 | 33.29 | 689,234 | +0.24(+0.74%) |
Mar 16, 2009 | 32.99 | 33.39 | 32.86 | 33.04 | 693,453 | +0.27(+0.82%) |
Mar 13, 2009 | 32.26 | 32.87 | 32.26 | 32.78 | 0 | +0.28(+0.86%) |
Mar 12, 2009 | 31.90 | 32.61 | 31.72 | 32.50 | 696,328 | +0.65(+2.06%) |
Mar 11, 2009 | 31.68 | 32.04 | 31.24 | 31.84 | 572,052 | +0.62(+1.97%) |
Mar 10, 2009 | 30.57 | 31.24 | 30.21 | 31.23 | 1,082,674 | +1.11(+3.67%) |
Mar 09, 2009 | 30.57 | 30.64 | 29.77 | 30.12 | 471,415 | -0.51(-1.67%) |
Mar 06, 2009 | 30.40 | 31.05 | 30.29 | 30.63 | 0 | +0.11(+0.35%) |
Mar 05, 2009 | 31.60 | 31.81 | 30.31 | 30.53 | 484,125 | -0.91(-2.90%) |
Mar 04, 2009 | 31.70 | 32.31 | 31.24 | 31.44 | 549,851 | -0.27(-0.84%) |
Mar 02, 2009 | 32.58 | 32.58 | 31.42 | 31.70 | 689,452 | -1.28(-3.89%) |
Feb 27, 2009 | 33.24 | 33.30 | 32.93 | 32.99 | 0 | -0.24(-0.74%) |
Feb 26, 2009 | 33.86 | 34.08 | 33.21 | 33.23 | 410,326 | -0.44(-1.31%) |
Feb 25, 2009 | 34.50 | 34.50 | 33.55 | 33.67 | 806,965 | -0.93(-2.69%) |
Feb 24, 2009 | 33.50 | 34.64 | 33.24 | 34.61 | 722,314 | +1.36(+4.10%) |
Feb 23, 2009 | 34.79 | 34.79 | 33.17 | 33.24 | 565,383 | -1.57(-4.51%) |
Feb 20, 2009 | 34.51 | 34.89 | 33.98 | 34.81 | 586,004 | +0.18(+0.53%) |
Feb 19, 2009 | 34.58 | 35.30 | 34.57 | 34.63 | 459,426 | +0.21(+0.62%) |
Feb 18, 2009 | 35.47 | 35.82 | 33.69 | 34.41 | 1,075,295 | -0.66(-1.87%) |
Feb 17, 2009 | 36.04 | 36.07 | 34.80 | 35.07 | 1,116,407 | -1.21(-3.34%) |
Feb 13, 2009 | 36.30 | 36.33 | 35.97 | 36.28 | 368,538 | +0.06(+0.16%) |
Feb 12, 2009 | 36.47 | 36.47 | 35.77 | 36.23 | 351,199 | -0.17(-0.48%) |
Feb 11, 2009 | 36.60 | 36.60 | 36.18 | 36.40 | 322,556 | +0.12(+0.32%) |
Feb 10, 2009 | 36.63 | 36.90 | 36.17 | 36.28 | 560,343 | -0.31(-0.85%) |
Feb 09, 2009 | 36.58 | 36.69 | 36.27 | 36.60 | 417,815 | -0.08(-0.23%) |
Feb 06, 2009 | 36.32 | 36.68 | 35.96 | 36.68 | 525,304 | +0.64(+1.78%) |
Feb 05, 2009 | 36.32 | 36.41 | 35.91 | 36.04 | 388,581 | -0.15(-0.42%) |
Feb 04, 2009 | 36.32 | 36.53 | 35.89 | 36.19 | 316,739 | -0.16(-0.45%) |
Feb 03, 2009 | 36.16 | 36.37 | 35.89 | 36.35 | 421,673 | +0.33(+0.91%) |