Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 33.79 | 34.03 | 33.24 | 33.55 | 424,944 | +0.05(+0.15%) |
Apr 29, 2009 | 33.25 | 33.77 | 33.25 | 33.50 | 240,141 | +0.30(+0.90%) |
Apr 28, 2009 | 32.98 | 33.54 | 32.91 | 33.20 | 396,311 | +0.10(+0.30%) |
Apr 27, 2009 | 32.42 | 33.39 | 32.32 | 33.10 | 167,642 | +0.32(+0.99%) |
Apr 24, 2009 | 32.91 | 33.11 | 32.57 | 32.78 | 365,213 | -0.08(-0.25%) |
Apr 23, 2009 | 33.07 | 33.07 | 32.59 | 32.86 | 299,879 | +0.06(+0.19%) |
Apr 22, 2009 | 33.03 | 33.23 | 32.67 | 32.80 | 446,767 | -0.35(-1.07%) |
Apr 21, 2009 | 33.11 | 33.36 | 32.99 | 33.15 | 359,451 | +0.11(+0.34%) |
Apr 20, 2009 | 33.21 | 33.39 | 32.99 | 33.04 | 148,876 | -0.45(-1.35%) |
Apr 17, 2009 | 33.64 | 33.66 | 33.29 | 33.49 | 233,512 | +0.07(+0.22%) |
Apr 16, 2009 | 33.26 | 33.63 | 33.15 | 33.42 | 241,066 | +0.14(+0.43%) |
Apr 15, 2009 | 32.83 | 33.31 | 32.82 | 33.27 | 271,679 | +0.41(+1.25%) |
Apr 14, 2009 | 32.96 | 33.12 | 32.76 | 32.86 | 300,628 | -0.47(-1.40%) |
Apr 13, 2009 | 33.70 | 33.74 | 33.08 | 33.33 | 187,083 | -0.41(-1.21%) |
Apr 09, 2009 | 34.39 | 34.62 | 33.40 | 33.74 | 167,854 | +0.08(+0.24%) |
Apr 08, 2009 | 33.34 | 33.73 | 33.14 | 33.66 | 335,741 | +0.43(+1.29%) |
Apr 07, 2009 | 33.04 | 33.63 | 32.86 | 33.23 | 189,779 | -0.19(-0.56%) |
Apr 06, 2009 | 33.67 | 33.92 | 33.30 | 33.42 | 118,797 | -0.35(-1.03%) |
Apr 03, 2009 | 33.63 | 33.88 | 33.47 | 33.76 | 116,471 | +0.19(+0.57%) |
Apr 02, 2009 | 33.80 | 33.99 | 33.11 | 33.57 | 118,742 | +0.45(+1.37%) |
Apr 01, 2009 | 32.80 | 33.35 | 32.17 | 33.12 | 216,098 | +0.10(+0.30%) |
Mar 31, 2009 | 32.76 | 33.60 | 32.73 | 33.02 | 156,409 | +0.37(+1.12%) |
Mar 30, 2009 | 32.86 | 32.93 | 32.27 | 32.65 | 195,950 | -1.04(-3.10%) |
Mar 26, 2009 | 33.41 | 33.75 | 32.92 | 33.70 | 145,707 | +0.48(+1.46%) |
Mar 25, 2009 | 33.45 | 33.83 | 32.68 | 33.21 | 122,600 | -0.43(-1.27%) |
Mar 24, 2009 | 34.11 | 34.25 | 33.60 | 33.64 | 130,604 | -0.75(-2.19%) |
Mar 23, 2009 | 33.53 | 34.40 | 33.50 | 34.39 | 189,894 | +1.37(+4.14%) |
Mar 20, 2009 | 33.42 | 33.80 | 32.98 | 33.03 | 225,497 | -0.27(-0.80%) |
Mar 19, 2009 | 33.08 | 33.42 | 32.74 | 33.29 | 170,124 | +0.47(+1.44%) |
Mar 18, 2009 | 31.84 | 33.01 | 31.44 | 32.82 | 233,668 | +0.92(+2.88%) |
Mar 17, 2009 | 31.44 | 31.94 | 31.08 | 31.90 | 143,594 | +0.56(+1.78%) |
Mar 16, 2009 | 30.80 | 31.88 | 30.80 | 31.34 | 163,984 | +0.75(+2.46%) |
Mar 13, 2009 | 30.40 | 30.73 | 30.28 | 30.59 | 0 | +0.45(+1.48%) |
Mar 12, 2009 | 29.61 | 30.29 | 29.42 | 30.14 | 161,648 | +0.45(+1.53%) |
Mar 11, 2009 | 29.99 | 30.11 | 29.65 | 29.69 | 156,968 | -0.14(-0.48%) |
Mar 10, 2009 | 29.53 | 30.19 | 29.46 | 29.83 | 227,820 | +0.61(+2.10%) |
Mar 09, 2009 | 29.54 | 29.90 | 28.97 | 29.22 | 298,338 | -0.67(-2.24%) |
Mar 06, 2009 | 29.99 | 30.70 | 29.17 | 29.89 | 0 | +0.21(+0.71%) |
Mar 05, 2009 | 30.29 | 30.40 | 29.39 | 29.68 | 174,307 | -1.20(-3.90%) |
Mar 04, 2009 | 30.51 | 31.26 | 30.38 | 30.88 | 136,239 | -0.54(-1.72%) |
Mar 02, 2009 | 32.16 | 32.57 | 31.36 | 31.42 | 237,675 | -1.21(-3.69%) |
Feb 27, 2009 | 32.77 | 33.27 | 32.16 | 32.63 | 0 | -0.51(-1.54%) |
Feb 26, 2009 | 33.93 | 34.06 | 33.07 | 33.14 | 273,695 | -0.55(-1.64%) |
Feb 25, 2009 | 33.85 | 34.08 | 33.49 | 33.69 | 344,923 | -0.28(-0.84%) |
Feb 24, 2009 | 33.13 | 34.14 | 33.13 | 33.98 | 309,014 | +0.99(+2.99%) |
Feb 23, 2009 | 33.98 | 34.16 | 32.85 | 32.99 | 312,643 | -0.85(-2.51%) |
Feb 20, 2009 | 34.38 | 34.50 | 33.22 | 33.84 | 1,005,390 | -0.84(-2.44%) |
Feb 19, 2009 | 34.81 | 35.11 | 34.57 | 34.68 | 874,948 | +0.12(+0.34%) |
Feb 18, 2009 | 35.27 | 35.28 | 34.40 | 34.57 | 1,037,494 | -0.52(-1.47%) |
Feb 17, 2009 | 36.56 | 36.56 | 35.08 | 35.08 | 960,293 | -1.70(-4.63%) |
Feb 13, 2009 | 37.03 | 37.24 | 36.70 | 36.78 | 846,725 | -0.12(-0.34%) |
Feb 12, 2009 | 36.83 | 36.94 | 36.07 | 36.91 | 1,313,509 | -0.30(-0.80%) |
Feb 11, 2009 | 37.48 | 37.60 | 36.95 | 37.21 | 815,442 | -0.29(-0.78%) |
Feb 10, 2009 | 38.28 | 38.67 | 37.26 | 37.50 | 1,011,125 | -1.07(-2.79%) |
Feb 09, 2009 | 38.83 | 38.93 | 38.20 | 38.57 | 478,962 | -0.34(-0.86%) |
Feb 06, 2009 | 38.49 | 39.21 | 38.24 | 38.91 | 983,635 | +0.38(+0.98%) |
Feb 05, 2009 | 38.18 | 38.75 | 37.90 | 38.53 | 1,156,318 | +0.24(+0.63%) |
Feb 04, 2009 | 38.17 | 38.64 | 37.90 | 38.29 | 700,056 | +0.29(+0.77%) |
Feb 03, 2009 | 37.83 | 38.19 | 37.50 | 37.99 | 359,074 | +0.25(+0.67%) |