Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 37.91 | 38.27 | 35.91 | 36.00 | 248,411 | -1.47(-3.92%) |
Apr 29, 2009 | 36.54 | 37.95 | 36.54 | 37.47 | 210,010 | +1.18(+3.25%) |
Apr 28, 2009 | 34.72 | 36.43 | 34.61 | 36.29 | 491,977 | +1.76(+5.10%) |
Apr 27, 2009 | 35.42 | 35.42 | 34.12 | 34.53 | 651,980 | -1.36(-3.79%) |
Apr 24, 2009 | 36.76 | 37.54 | 35.25 | 35.89 | 560,286 | -1.17(-3.16%) |
Apr 23, 2009 | 38.08 | 38.12 | 36.50 | 37.06 | 333,668 | -0.22(-0.59%) |
Apr 22, 2009 | 36.67 | 38.40 | 36.67 | 37.28 | 274,730 | +0.52(+1.41%) |
Apr 21, 2009 | 37.96 | 38.07 | 36.21 | 36.76 | 338,861 | -1.62(-4.22%) |
Apr 20, 2009 | 39.56 | 40.24 | 38.30 | 38.38 | 178,774 | -1.92(-4.76%) |
Apr 17, 2009 | 39.45 | 40.88 | 39.35 | 40.30 | 209,491 | +0.98(+2.49%) |
Apr 16, 2009 | 37.80 | 39.64 | 37.00 | 39.32 | 239,593 | +1.76(+4.69%) |
Apr 15, 2009 | 36.55 | 37.85 | 36.05 | 37.56 | 506,569 | +0.95(+2.59%) |
Apr 14, 2009 | 38.79 | 39.07 | 36.29 | 36.61 | 794,243 | -2.74(-6.96%) |
Apr 13, 2009 | 41.14 | 41.38 | 38.50 | 39.35 | 451,281 | -1.93(-4.68%) |
Apr 09, 2009 | 43.75 | 44.10 | 40.59 | 41.28 | 631,177 | -2.17(-4.99%) |
Apr 08, 2009 | 44.22 | 44.45 | 42.84 | 43.45 | 144,064 | -0.30(-0.69%) |
Apr 07, 2009 | 46.03 | 46.19 | 43.59 | 43.75 | 276,983 | -2.65(-5.71%) |
Apr 06, 2009 | 45.24 | 46.53 | 45.21 | 46.40 | 475,051 | +1.21(+2.68%) |
Apr 03, 2009 | 44.29 | 45.25 | 43.65 | 45.19 | 344,014 | +1.19(+2.70%) |
Apr 02, 2009 | 42.77 | 44.81 | 42.01 | 44.00 | 374,566 | +2.02(+4.81%) |
Apr 01, 2009 | 41.42 | 42.37 | 40.00 | 41.98 | 525,667 | -0.08(-0.19%) |
Mar 31, 2009 | 44.04 | 44.23 | 41.80 | 42.06 | 398,939 | -1.43(-3.29%) |
Mar 30, 2009 | 43.28 | 44.99 | 42.50 | 43.49 | 578,655 | +0.62(+1.45%) |
Mar 26, 2009 | 43.29 | 43.50 | 41.65 | 42.87 | 333,305 | +0.21(+0.49%) |
Mar 25, 2009 | 41.05 | 43.50 | 40.54 | 42.66 | 334,833 | +1.61(+3.92%) |
Mar 24, 2009 | 41.93 | 42.35 | 40.89 | 41.05 | 168,327 | -1.14(-2.70%) |
Mar 23, 2009 | 41.32 | 42.19 | 40.58 | 42.19 | 226,479 | +1.07(+2.60%) |
Mar 20, 2009 | 41.00 | 42.23 | 40.88 | 41.12 | 203,149 | -0.89(-2.12%) |
Mar 19, 2009 | 42.35 | 42.35 | 41.22 | 42.01 | 203,829 | +0.21(+0.50%) |
Mar 18, 2009 | 41.94 | 42.32 | 41.10 | 41.80 | 211,719 | -0.25(-0.59%) |
Mar 17, 2009 | 40.32 | 42.05 | 40.32 | 42.05 | 324,153 | +1.84(+4.58%) |
Mar 16, 2009 | 41.80 | 43.70 | 38.85 | 40.21 | 770,348 | -1.16(-2.80%) |
Mar 13, 2009 | 40.88 | 41.52 | 39.19 | 41.37 | 424,935 | +0.45(+1.10%) |
Mar 12, 2009 | 38.70 | 41.46 | 38.38 | 40.92 | 1,347,109 | +2.19(+5.65%) |
Mar 11, 2009 | 36.30 | 41.16 | 36.04 | 38.73 | 867,470 | +2.52(+6.96%) |
Mar 10, 2009 | 36.67 | 38.50 | 35.52 | 36.21 | 413,932 | -0.10(-0.28%) |
Mar 09, 2009 | 37.00 | 37.49 | 35.80 | 36.31 | 143,110 | -0.88(-2.37%) |
Mar 06, 2009 | 35.60 | 37.52 | 35.44 | 37.19 | 509,440 | +3.09(+9.06%) |
Mar 05, 2009 | 36.37 | 36.69 | 33.69 | 34.10 | 341,483 | -2.32(-6.37%) |
Mar 04, 2009 | 36.71 | 37.84 | 36.18 | 36.42 | 236,977 | -0.49(-1.33%) |
Mar 02, 2009 | 37.31 | 38.15 | 36.27 | 36.91 | 235,537 | -0.44(-1.18%) |
Feb 27, 2009 | 36.75 | 37.83 | 36.40 | 37.35 | 144,213 | +0.37(+1.00%) |
Feb 26, 2009 | 38.67 | 38.67 | 35.76 | 36.98 | 366,067 | -1.62(-4.20%) |
Feb 25, 2009 | 39.36 | 39.51 | 37.55 | 38.60 | 336,508 | -0.88(-2.23%) |
Feb 24, 2009 | 39.67 | 40.21 | 39.02 | 39.48 | 202,358 | +0.35(+0.89%) |
Feb 23, 2009 | 40.77 | 40.83 | 39.03 | 39.13 | 104,558 | -1.39(-3.43%) |
Feb 20, 2009 | 39.19 | 41.15 | 39.16 | 40.52 | 223,384 | +0.99(+2.50%) |
Feb 19, 2009 | 44.11 | 44.11 | 39.30 | 39.53 | 385,189 | -4.12(-9.44%) |
Feb 18, 2009 | 43.80 | 44.31 | 42.92 | 43.65 | 114,646 | +0.51(+1.18%) |
Feb 17, 2009 | 43.06 | 43.75 | 41.72 | 43.14 | 103,948 | -0.38(-0.87%) |
Feb 13, 2009 | 41.68 | 43.88 | 41.62 | 43.52 | 178,664 | +1.92(+4.62%) |
Feb 12, 2009 | 40.81 | 41.95 | 37.10 | 41.60 | 352,962 | -0.18(-0.43%) |
Feb 11, 2009 | 41.39 | 42.39 | 41.18 | 41.78 | 150,554 | +0.44(+1.06%) |
Feb 10, 2009 | 42.20 | 43.35 | 40.96 | 41.34 | 267,706 | -0.72(-1.71%) |
Feb 09, 2009 | 41.44 | 42.28 | 41.13 | 42.06 | 252,457 | +0.41(+0.98%) |
Feb 06, 2009 | 39.92 | 41.89 | 39.92 | 41.65 | 272,006 | +2.05(+5.18%) |
Feb 05, 2009 | 39.36 | 39.84 | 38.80 | 39.60 | 166,470 | -0.19(-0.48%) |
Feb 04, 2009 | 40.70 | 41.30 | 39.16 | 39.79 | 110,685 | -1.14(-2.79%) |
Feb 03, 2009 | 40.00 | 41.32 | 40.00 | 40.93 | 157,503 | +0.34(+0.84%) |