Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 49.92 | 50.16 | 49.06 | 49.37 | 310,448 | +1.00(+2.07%) |
Apr 29, 2009 | 47.71 | 49.02 | 46.90 | 48.37 | 464,457 | +3.03(+6.68%) |
Apr 28, 2009 | 44.14 | 45.90 | 44.14 | 45.34 | 203,319 | +0.04(+0.09%) |
Apr 27, 2009 | 45.45 | 45.98 | 45.08 | 45.30 | 282,080 | -1.41(-3.02%) |
Apr 24, 2009 | 46.11 | 47.10 | 46.08 | 46.71 | 365,006 | +1.37(+3.02%) |
Apr 23, 2009 | 44.83 | 45.38 | 44.48 | 45.34 | 304,878 | +1.03(+2.32%) |
Apr 22, 2009 | 44.01 | 45.26 | 43.87 | 44.31 | 519,181 | -0.34(-0.76%) |
Apr 21, 2009 | 43.84 | 44.91 | 43.35 | 44.65 | 616,894 | -0.24(-0.53%) |
Apr 20, 2009 | 45.41 | 45.71 | 44.58 | 44.89 | 500,447 | -0.58(-1.28%) |
Apr 17, 2009 | 45.56 | 46.20 | 45.42 | 45.47 | 584,308 | -0.22(-0.48%) |
Apr 16, 2009 | 45.67 | 46.00 | 45.08 | 45.69 | 423,987 | -1.50(-3.18%) |
Apr 15, 2009 | 46.79 | 47.25 | 45.91 | 47.19 | 270,973 | +1.25(+2.72%) |
Apr 14, 2009 | 46.01 | 46.47 | 45.65 | 45.94 | 320,838 | +0.44(+0.97%) |
Apr 13, 2009 | 45.00 | 45.88 | 44.79 | 45.50 | 364,638 | +0.78(+1.74%) |
Apr 09, 2009 | 44.34 | 45.00 | 44.34 | 44.72 | 229,565 | +2.16(+5.08%) |
Apr 08, 2009 | 42.38 | 42.75 | 41.92 | 42.56 | 392,372 | -0.13(-0.30%) |
Apr 07, 2009 | 43.29 | 43.44 | 42.65 | 42.69 | 399,670 | -2.04(-4.56%) |
Apr 06, 2009 | 44.31 | 44.78 | 43.80 | 44.73 | 345,639 | -0.40(-0.89%) |
Apr 03, 2009 | 44.95 | 45.21 | 44.35 | 45.13 | 416,080 | -1.21(-2.61%) |
Apr 02, 2009 | 45.42 | 46.90 | 45.20 | 46.34 | 668,755 | +2.46(+5.61%) |
Apr 01, 2009 | 42.60 | 43.92 | 42.31 | 43.88 | 493,904 | +2.45(+5.91%) |
Mar 31, 2009 | 41.29 | 42.11 | 41.07 | 41.43 | 325,692 | +1.44(+3.60%) |
Mar 30, 2009 | 40.55 | 40.60 | 39.45 | 39.99 | 287,602 | -1.66(-3.99%) |
Mar 26, 2009 | 40.69 | 41.80 | 40.66 | 41.65 | 356,881 | +1.49(+3.71%) |
Mar 25, 2009 | 40.14 | 41.08 | 39.45 | 40.16 | 368,784 | -0.53(-1.30%) |
Mar 24, 2009 | 40.75 | 41.81 | 40.54 | 40.69 | 494,118 | -1.51(-3.58%) |
Mar 23, 2009 | 40.84 | 42.32 | 40.76 | 42.20 | 577,764 | +3.13(+8.01%) |
Mar 20, 2009 | 39.75 | 40.01 | 38.58 | 39.07 | 516,551 | -0.52(-1.31%) |
Mar 19, 2009 | 40.53 | 41.02 | 39.38 | 39.59 | 311,140 | -0.11(-0.28%) |
Mar 18, 2009 | 38.45 | 40.27 | 38.20 | 39.70 | 378,191 | +0.72(+1.85%) |
Mar 17, 2009 | 37.81 | 39.07 | 37.51 | 38.98 | 429,529 | +1.02(+2.69%) |
Mar 16, 2009 | 38.24 | 39.05 | 37.80 | 37.96 | 557,764 | +0.72(+1.93%) |
Mar 13, 2009 | 36.46 | 37.43 | 36.37 | 37.24 | 0 | +0.40(+1.09%) |
Mar 12, 2009 | 35.57 | 37.12 | 35.18 | 36.84 | 346,584 | +1.13(+3.16%) |
Mar 11, 2009 | 36.22 | 36.44 | 35.19 | 35.71 | 266,077 | -0.90(-2.46%) |
Mar 10, 2009 | 35.77 | 36.68 | 35.14 | 36.61 | 468,655 | +2.86(+8.47%) |
Mar 09, 2009 | 33.37 | 34.68 | 33.37 | 33.75 | 270,567 | +0.15(+0.45%) |
Mar 06, 2009 | 34.06 | 34.32 | 32.61 | 33.60 | 0 | -0.01(-0.03%) |
Mar 05, 2009 | 33.72 | 34.58 | 33.30 | 33.61 | 202,121 | -2.64(-7.28%) |
Mar 04, 2009 | 35.74 | 36.88 | 35.15 | 36.25 | 563,604 | +4.14(+12.89%) |
Mar 02, 2009 | 33.10 | 33.60 | 31.92 | 32.11 | 373,865 | -1.37(-4.09%) |
Feb 27, 2009 | 33.72 | 34.17 | 33.42 | 33.48 | 0 | -0.96(-2.79%) |
Feb 26, 2009 | 35.10 | 35.51 | 34.29 | 34.44 | 269,003 | -1.50(-4.17%) |
Feb 25, 2009 | 36.12 | 36.72 | 35.36 | 35.94 | 287,094 | -0.30(-0.83%) |
Feb 24, 2009 | 35.12 | 36.49 | 34.70 | 36.24 | 330,932 | +1.62(+4.68%) |
Feb 23, 2009 | 36.09 | 36.23 | 34.45 | 34.62 | 355,200 | -0.38(-1.09%) |
Feb 20, 2009 | 34.56 | 35.36 | 34.23 | 35.00 | 332,583 | -0.03(-0.09%) |
Feb 19, 2009 | 35.80 | 36.26 | 34.66 | 35.03 | 392,945 | -0.34(-0.96%) |
Feb 18, 2009 | 35.31 | 35.74 | 34.71 | 35.37 | 355,419 | +1.37(+4.03%) |
Feb 17, 2009 | 34.86 | 35.33 | 33.98 | 34.00 | 424,449 | -1.91(-5.32%) |
Feb 13, 2009 | 35.75 | 36.26 | 35.52 | 35.91 | 219,226 | +0.79(+2.25%) |
Feb 12, 2009 | 34.75 | 35.12 | 33.93 | 35.12 | 354,834 | -0.92(-2.55%) |
Feb 11, 2009 | 36.50 | 36.81 | 35.55 | 36.04 | 430,943 | +0.25(+0.70%) |
Feb 10, 2009 | 37.13 | 37.77 | 35.48 | 35.79 | 326,245 | -2.58(-6.72%) |
Feb 09, 2009 | 37.81 | 38.60 | 37.69 | 38.37 | 241,837 | -0.49(-1.26%) |
Feb 06, 2009 | 37.98 | 39.11 | 37.69 | 38.86 | 407,163 | +1.42(+3.79%) |
Feb 05, 2009 | 36.38 | 37.80 | 36.18 | 37.44 | 419,569 | +1.34(+3.71%) |
Feb 04, 2009 | 35.59 | 36.99 | 35.59 | 36.10 | 441,329 | -0.08(-0.22%) |
Feb 03, 2009 | 36.09 | 36.64 | 35.40 | 36.18 | 352,360 | +0.83(+2.35%) |