Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 38.69 | 38.70 | 38.22 | 38.38 | 171,235 | +0.03(+0.07%) |
Apr 29, 2009 | 37.94 | 38.76 | 37.94 | 38.35 | 169,724 | +0.61(+1.61%) |
Apr 28, 2009 | 37.14 | 38.04 | 37.09 | 37.74 | 148,053 | +0.16(+0.41%) |
Apr 27, 2009 | 37.22 | 38.02 | 37.22 | 37.59 | 72,808 | +0.16(+0.41%) |
Apr 24, 2009 | 37.76 | 37.82 | 37.38 | 37.43 | 110,273 | +0.04(+0.09%) |
Apr 23, 2009 | 37.49 | 37.57 | 37.09 | 37.40 | 112,990 | -0.10(-0.26%) |
Apr 22, 2009 | 37.75 | 38.03 | 37.47 | 37.49 | 259,392 | -0.39(-1.02%) |
Apr 21, 2009 | 37.57 | 38.02 | 37.44 | 37.88 | 135,433 | +0.18(+0.47%) |
Apr 20, 2009 | 37.75 | 38.36 | 37.67 | 37.71 | 86,777 | -0.73(-1.89%) |
Apr 17, 2009 | 38.05 | 38.56 | 38.05 | 38.43 | 106,620 | +0.26(+0.68%) |
Apr 16, 2009 | 37.78 | 38.31 | 37.49 | 38.17 | 118,560 | +0.50(+1.33%) |
Apr 15, 2009 | 36.99 | 37.67 | 36.99 | 37.67 | 94,915 | +0.53(+1.42%) |
Apr 14, 2009 | 37.38 | 37.42 | 36.94 | 37.14 | 99,948 | -0.58(-1.53%) |
Apr 13, 2009 | 37.58 | 37.81 | 37.47 | 37.72 | 211,975 | -0.08(-0.21%) |
Apr 09, 2009 | 38.02 | 38.26 | 37.53 | 37.80 | 153,435 | +0.15(+0.39%) |
Apr 08, 2009 | 37.30 | 37.71 | 37.27 | 37.65 | 74,950 | +0.44(+1.19%) |
Apr 07, 2009 | 37.39 | 37.66 | 37.21 | 37.21 | 135,662 | -0.62(-1.64%) |
Apr 06, 2009 | 37.74 | 37.97 | 37.45 | 37.83 | 181,603 | -0.08(-0.20%) |
Apr 03, 2009 | 37.98 | 38.14 | 37.59 | 37.90 | 344,135 | -0.01(-0.02%) |
Apr 02, 2009 | 37.77 | 38.41 | 37.63 | 37.91 | 120,009 | +0.83(+2.25%) |
Apr 01, 2009 | 36.20 | 37.22 | 36.11 | 37.08 | 179,241 | +0.83(+2.30%) |
Mar 31, 2009 | 36.79 | 37.03 | 36.25 | 36.25 | 204,837 | -0.32(-0.89%) |
Mar 30, 2009 | 36.83 | 36.96 | 36.21 | 36.57 | 143,395 | -1.21(-3.19%) |
Mar 26, 2009 | 37.53 | 37.80 | 37.23 | 37.78 | 84,210 | +0.47(+1.27%) |
Mar 25, 2009 | 37.04 | 37.67 | 36.72 | 37.30 | 134,514 | +0.39(+1.05%) |
Mar 24, 2009 | 36.94 | 37.30 | 36.70 | 36.92 | 81,370 | -0.20(-0.55%) |
Mar 23, 2009 | 36.46 | 37.16 | 36.39 | 37.12 | 176,867 | +1.47(+4.14%) |
Mar 20, 2009 | 35.93 | 36.13 | 35.63 | 35.65 | 79,842 | -0.06(-0.18%) |
Mar 19, 2009 | 36.36 | 36.36 | 35.54 | 35.71 | 78,296 | -0.40(-1.09%) |
Mar 18, 2009 | 36.06 | 36.64 | 35.71 | 36.11 | 124,125 | -0.13(-0.35%) |
Mar 17, 2009 | 35.67 | 36.26 | 35.63 | 36.23 | 80,094 | +0.60(+1.68%) |
Mar 16, 2009 | 35.64 | 36.12 | 35.56 | 35.63 | 269,041 | +0.38(+1.08%) |
Mar 13, 2009 | 34.90 | 35.37 | 34.73 | 35.25 | 0 | +0.60(+1.73%) |
Mar 12, 2009 | 33.64 | 34.75 | 33.57 | 34.65 | 185,285 | +0.88(+2.61%) |
Mar 11, 2009 | 34.11 | 34.21 | 33.63 | 33.77 | 132,460 | -0.01(-0.04%) |
Mar 10, 2009 | 33.26 | 33.84 | 33.23 | 33.78 | 92,706 | +0.79(+2.39%) |
Mar 09, 2009 | 33.21 | 33.57 | 32.84 | 32.99 | 139,626 | -0.65(-1.93%) |
Mar 06, 2009 | 33.51 | 33.86 | 32.92 | 33.64 | 245,798 | +0.35(+1.04%) |
Mar 05, 2009 | 33.83 | 34.14 | 33.09 | 33.30 | 188,955 | -0.97(-2.82%) |
Mar 04, 2009 | 33.95 | 34.75 | 33.69 | 34.26 | 123,891 | +0.28(+0.83%) |
Mar 02, 2009 | 34.41 | 34.72 | 33.90 | 33.98 | 945,913 | -0.96(-2.75%) |
Feb 27, 2009 | 34.59 | 35.44 | 34.59 | 34.94 | 0 | +0.03(+0.08%) |
Feb 26, 2009 | 36.01 | 36.04 | 34.91 | 34.91 | 145,012 | -0.90(-2.52%) |
Feb 25, 2009 | 35.96 | 36.25 | 35.56 | 35.82 | 261,533 | -0.30(-0.82%) |
Feb 24, 2009 | 35.65 | 36.30 | 35.46 | 36.11 | 199,020 | +0.63(+1.77%) |
Feb 23, 2009 | 36.54 | 36.61 | 35.39 | 35.48 | 434,896 | -0.93(-2.56%) |
Feb 20, 2009 | 36.42 | 36.87 | 36.08 | 36.42 | 301,082 | -0.55(-1.49%) |
Feb 19, 2009 | 36.62 | 37.27 | 36.62 | 36.97 | 172,161 | +0.35(+0.94%) |
Feb 18, 2009 | 36.54 | 36.75 | 36.29 | 36.62 | 191,144 | +0.16(+0.43%) |
Feb 17, 2009 | 36.71 | 36.91 | 36.23 | 36.47 | 371,445 | -0.71(-1.92%) |
Feb 13, 2009 | 37.66 | 37.66 | 37.18 | 37.18 | 155,277 | -0.52(-1.37%) |
Feb 12, 2009 | 36.90 | 37.69 | 36.77 | 37.69 | 236,048 | +0.48(+1.29%) |
Feb 11, 2009 | 37.06 | 37.38 | 36.99 | 37.21 | 230,099 | +0.21(+0.57%) |
Feb 10, 2009 | 37.93 | 38.00 | 36.76 | 37.00 | 326,634 | -1.20(-3.14%) |
Feb 09, 2009 | 38.57 | 38.57 | 38.05 | 38.20 | 205,030 | -0.44(-1.13%) |
Feb 06, 2009 | 37.93 | 38.74 | 37.93 | 38.64 | 160,914 | +0.68(+1.78%) |
Feb 05, 2009 | 37.32 | 38.07 | 37.19 | 37.96 | 195,629 | +0.53(+1.41%) |
Feb 04, 2009 | 38.24 | 38.29 | 37.32 | 37.43 | 210,835 | -0.90(-2.34%) |
Feb 03, 2009 | 37.69 | 38.48 | 37.38 | 38.33 | 352,127 | +0.77(+2.04%) |