Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 48.52 | 49.07 | 47.69 | 47.69 | 31,662 | +0.05(+0.11%) |
Apr 29, 2009 | 46.97 | 48.14 | 46.97 | 47.63 | 19,910 | +1.39(+3.00%) |
Apr 28, 2009 | 45.70 | 46.78 | 45.70 | 46.25 | 77,382 | +0.05(+0.10%) |
Apr 27, 2009 | 46.29 | 46.82 | 45.82 | 46.20 | 26,729 | -0.15(-0.32%) |
Apr 24, 2009 | 45.97 | 46.81 | 45.82 | 46.35 | 61,123 | +0.95(+2.09%) |
Apr 23, 2009 | 46.19 | 46.19 | 44.82 | 45.40 | 46,384 | -0.35(-0.76%) |
Apr 22, 2009 | 44.84 | 46.68 | 44.84 | 45.75 | 53,498 | +0.44(+0.98%) |
Apr 21, 2009 | 44.30 | 45.31 | 44.30 | 45.31 | 36,914 | +0.99(+2.24%) |
Apr 20, 2009 | 45.42 | 45.42 | 44.26 | 44.31 | 31,078 | -2.05(-4.42%) |
Apr 17, 2009 | 45.69 | 46.50 | 45.50 | 46.36 | 54,208 | +0.67(+1.46%) |
Apr 16, 2009 | 45.12 | 45.98 | 44.47 | 45.69 | 53,806 | +1.29(+2.90%) |
Apr 15, 2009 | 43.98 | 44.59 | 43.79 | 44.41 | 45,965 | +0.22(+0.49%) |
Apr 14, 2009 | 44.33 | 44.95 | 44.07 | 44.19 | 24,863 | -0.89(-1.98%) |
Apr 13, 2009 | 45.02 | 45.29 | 44.18 | 45.08 | 32,456 | +0.04(+0.08%) |
Apr 09, 2009 | 46.24 | 46.24 | 43.97 | 45.05 | 18,799 | +2.20(+5.13%) |
Apr 08, 2009 | 42.47 | 43.14 | 42.33 | 42.85 | 20,945 | +0.59(+1.40%) |
Apr 07, 2009 | 42.97 | 43.14 | 42.26 | 42.26 | 15,767 | -1.44(-3.29%) |
Apr 06, 2009 | 43.78 | 43.78 | 43.16 | 43.69 | 15,989 | -0.71(-1.61%) |
Apr 03, 2009 | 43.87 | 44.41 | 43.53 | 44.41 | 16,182 | +0.51(+1.16%) |
Apr 02, 2009 | 43.33 | 44.57 | 43.12 | 43.90 | 12,513 | +1.79(+4.26%) |
Apr 01, 2009 | 40.91 | 42.17 | 40.91 | 42.11 | 7,609 | +0.16(+0.38%) |
Mar 31, 2009 | 42.37 | 43.16 | 41.53 | 41.95 | 12,881 | +0.57(+1.39%) |
Mar 30, 2009 | 41.48 | 41.48 | 40.81 | 41.37 | 7,918 | -2.25(-5.15%) |
Mar 26, 2009 | 42.52 | 43.62 | 42.36 | 43.62 | 12,408 | +1.74(+4.15%) |
Mar 25, 2009 | 41.73 | 42.35 | 40.57 | 41.88 | 11,240 | +0.56(+1.36%) |
Mar 24, 2009 | 41.77 | 41.95 | 41.09 | 41.32 | 29,832 | -0.67(-1.61%) |
Mar 23, 2009 | 40.59 | 41.99 | 40.59 | 41.99 | 7,960 | +2.38(+6.02%) |
Mar 20, 2009 | 40.81 | 40.81 | 39.58 | 39.61 | 5,573 | -1.11(-2.73%) |
Mar 19, 2009 | 41.60 | 41.60 | 40.63 | 40.72 | 13,367 | -0.20(-0.49%) |
Mar 18, 2009 | 39.98 | 41.36 | 39.64 | 40.92 | 13,541 | +0.97(+2.42%) |
Mar 17, 2009 | 38.39 | 39.96 | 38.38 | 39.96 | 53,109 | +1.35(+3.51%) |
Mar 16, 2009 | 39.78 | 39.78 | 38.60 | 38.60 | 12,376 | -0.80(-2.02%) |
Mar 13, 2009 | 39.40 | 39.40 | 38.79 | 39.40 | 0 | +0.65(+1.67%) |
Mar 12, 2009 | 36.92 | 38.75 | 36.92 | 38.75 | 1,885 | +2.05(+5.59%) |
Mar 11, 2009 | 37.04 | 37.33 | 36.59 | 36.70 | 3,677 | +0.06(+0.17%) |
Mar 10, 2009 | 35.10 | 36.64 | 35.10 | 36.64 | 6,901 | +2.05(+5.91%) |
Mar 09, 2009 | 34.55 | 35.53 | 34.55 | 34.59 | 7,236 | -0.51(-1.44%) |
Mar 06, 2009 | 35.27 | 35.81 | 34.44 | 35.10 | 0 | -0.25(-0.72%) |
Mar 05, 2009 | 35.58 | 35.64 | 35.35 | 35.35 | 1,368 | -1.39(-3.78%) |
Mar 04, 2009 | 36.63 | 36.90 | 36.44 | 36.74 | 5,058 | +0.54(+1.50%) |
Mar 02, 2009 | 37.54 | 37.62 | 36.18 | 36.20 | 8,487 | -2.15(-5.61%) |
Feb 27, 2009 | 37.95 | 38.88 | 37.95 | 38.35 | 0 | -0.49(-1.26%) |
Feb 26, 2009 | 39.88 | 40.00 | 38.76 | 38.84 | 12,642 | -0.70(-1.76%) |
Feb 25, 2009 | 40.07 | 40.07 | 39.10 | 39.53 | 20,865 | -0.73(-1.82%) |
Feb 24, 2009 | 39.27 | 40.32 | 39.11 | 40.27 | 16,289 | +1.19(+3.05%) |
Feb 23, 2009 | 40.59 | 40.59 | 38.90 | 39.07 | 6,220 | -1.15(-2.87%) |
Feb 20, 2009 | 40.06 | 40.54 | 39.61 | 40.23 | 13,418 | -0.85(-2.07%) |
Feb 19, 2009 | 41.67 | 41.78 | 40.86 | 41.08 | 6,467 | -0.24(-0.58%) |
Feb 18, 2009 | 41.68 | 41.81 | 41.16 | 41.32 | 6,354 | -0.41(-0.99%) |
Feb 17, 2009 | 41.82 | 42.29 | 41.51 | 41.73 | 6,517 | -1.93(-4.41%) |
Feb 13, 2009 | 43.30 | 43.83 | 43.23 | 43.66 | 12,229 | +0.73(+1.71%) |
Feb 12, 2009 | 42.55 | 42.99 | 42.29 | 42.92 | 7,978 | +0.10(+0.24%) |
Feb 11, 2009 | 43.21 | 43.26 | 42.27 | 42.82 | 16,732 | -0.06(-0.13%) |
Feb 10, 2009 | 44.30 | 44.96 | 42.64 | 42.88 | 6,959 | -1.43(-3.23%) |
Feb 09, 2009 | 44.22 | 44.63 | 43.90 | 44.31 | 7,530 | -0.38(-0.86%) |
Feb 06, 2009 | 43.90 | 44.69 | 43.90 | 44.69 | 7,795 | +1.12(+2.57%) |
Feb 05, 2009 | 42.56 | 43.62 | 42.56 | 43.57 | 7,445 | +0.73(+1.71%) |
Feb 04, 2009 | 42.67 | 43.36 | 42.67 | 42.84 | 2,761 | +0.12(+0.29%) |
Feb 03, 2009 | 42.47 | 43.01 | 42.11 | 42.72 | 21,835 | +0.31(+0.74%) |