Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 38.97 | 39.88 | 38.01 | 39.55 | 1,201,564 | +2.14(+5.72%) |
Apr 29, 2009 | 35.98 | 37.54 | 35.91 | 37.41 | 730,767 | +1.56(+4.35%) |
Apr 28, 2009 | 34.68 | 36.29 | 34.31 | 35.85 | 530,672 | +0.99(+2.84%) |
Apr 27, 2009 | 35.22 | 35.58 | 34.52 | 34.86 | 622,934 | -0.79(-2.22%) |
Apr 24, 2009 | 35.20 | 35.99 | 34.96 | 35.65 | 505,858 | +0.62(+1.77%) |
Apr 23, 2009 | 34.76 | 35.22 | 34.05 | 35.03 | 558,926 | +0.13(+0.37%) |
Apr 22, 2009 | 34.81 | 36.08 | 34.50 | 34.90 | 778,218 | -0.35(-0.99%) |
Apr 21, 2009 | 35.51 | 36.03 | 34.80 | 35.25 | 657,965 | -0.43(-1.21%) |
Apr 20, 2009 | 36.23 | 36.30 | 35.51 | 35.68 | 602,257 | -1.15(-3.12%) |
Apr 17, 2009 | 36.37 | 37.00 | 36.10 | 36.83 | 416,076 | +0.46(+1.26%) |
Apr 16, 2009 | 36.45 | 36.57 | 35.63 | 36.37 | 427,975 | +0.20(+0.55%) |
Apr 15, 2009 | 36.13 | 36.63 | 35.73 | 36.17 | 503,660 | -0.30(-0.82%) |
Apr 14, 2009 | 35.96 | 36.81 | 35.52 | 36.47 | 598,654 | +0.08(+0.22%) |
Apr 13, 2009 | 35.85 | 36.81 | 35.45 | 36.39 | 527,666 | +0.31(+0.86%) |
Apr 09, 2009 | 35.45 | 36.40 | 35.19 | 36.08 | 1,119,659 | +1.29(+3.71%) |
Apr 08, 2009 | 35.18 | 35.59 | 33.90 | 34.79 | 877,157 | -0.11(-0.32%) |
Apr 07, 2009 | 36.35 | 36.35 | 34.65 | 34.90 | 742,267 | -1.54(-4.23%) |
Apr 06, 2009 | 36.68 | 37.06 | 35.58 | 36.44 | 627,735 | -0.62(-1.67%) |
Apr 03, 2009 | 36.93 | 37.47 | 36.71 | 37.06 | 572,787 | +0.13(+0.35%) |
Apr 02, 2009 | 36.77 | 37.57 | 36.47 | 36.93 | 733,648 | +0.87(+2.41%) |
Apr 01, 2009 | 36.33 | 37.02 | 35.78 | 36.06 | 755,429 | -0.43(-1.18%) |
Mar 31, 2009 | 36.40 | 37.25 | 36.11 | 36.49 | 478,521 | +0.24(+0.66%) |
Mar 30, 2009 | 35.75 | 36.73 | 35.44 | 36.25 | 434,413 | -0.86(-2.32%) |
Mar 26, 2009 | 37.33 | 37.49 | 36.50 | 37.11 | 1,006,080 | +0.11(+0.30%) |
Mar 25, 2009 | 36.75 | 37.98 | 36.45 | 37.00 | 1,119,595 | +0.96(+2.66%) |
Mar 24, 2009 | 35.50 | 36.82 | 35.50 | 36.04 | 1,088,428 | +1.39(+4.01%) |
Mar 23, 2009 | 34.12 | 34.67 | 33.97 | 34.65 | 843,227 | +0.66(+1.94%) |
Mar 20, 2009 | 37.80 | 37.80 | 33.96 | 33.99 | 1,254,238 | -4.74(-12.25%) |
Mar 19, 2009 | 40.01 | 40.05 | 37.52 | 38.73 | 580,736 | -0.95(-2.39%) |
Mar 18, 2009 | 39.02 | 39.99 | 38.61 | 39.68 | 859,811 | +0.59(+1.52%) |
Mar 17, 2009 | 38.48 | 39.44 | 38.00 | 39.09 | 521,881 | +0.59(+1.53%) |
Mar 16, 2009 | 40.16 | 40.20 | 38.43 | 38.50 | 514,588 | -1.47(-3.68%) |
Mar 13, 2009 | 39.58 | 40.09 | 38.80 | 39.97 | 0 | +0.40(+1.01%) |
Mar 12, 2009 | 38.71 | 39.82 | 38.02 | 39.57 | 508,874 | +0.78(+2.01%) |
Mar 11, 2009 | 39.85 | 39.91 | 38.62 | 38.79 | 556,572 | -1.23(-3.07%) |
Mar 10, 2009 | 40.22 | 40.50 | 39.44 | 40.02 | 369,105 | +0.56(+1.42%) |
Mar 09, 2009 | 40.45 | 41.09 | 39.25 | 39.46 | 336,226 | -1.52(-3.71%) |
Mar 06, 2009 | 41.72 | 42.07 | 40.13 | 40.98 | 0 | -0.17(-0.41%) |
Mar 05, 2009 | 40.59 | 41.64 | 40.47 | 41.15 | 390,844 | -0.22(-0.53%) |
Mar 04, 2009 | 41.47 | 41.85 | 40.85 | 41.37 | 381,895 | -0.02(-0.05%) |
Mar 02, 2009 | 42.06 | 43.35 | 41.20 | 41.39 | 401,035 | -1.38(-3.23%) |
Feb 27, 2009 | 41.39 | 43.40 | 41.17 | 42.77 | 0 | +0.91(+2.17%) |
Feb 26, 2009 | 42.11 | 42.42 | 41.50 | 41.86 | 342,677 | +0.01(+0.02%) |
Feb 25, 2009 | 42.47 | 42.47 | 40.82 | 41.85 | 488,690 | -0.88(-2.06%) |
Feb 24, 2009 | 42.42 | 42.84 | 41.76 | 42.73 | 424,303 | +0.90(+2.15%) |
Feb 23, 2009 | 42.85 | 42.89 | 41.64 | 41.83 | 407,485 | -0.78(-1.83%) |
Feb 20, 2009 | 42.13 | 43.73 | 42.13 | 42.61 | 0 | -0.36(-0.84%) |
Feb 19, 2009 | 43.76 | 43.85 | 42.85 | 42.97 | 244,626 | -0.48(-1.10%) |
Feb 18, 2009 | 43.90 | 44.03 | 43.10 | 43.45 | 307,031 | -0.23(-0.53%) |
Feb 17, 2009 | 43.56 | 44.13 | 43.07 | 43.68 | 380,320 | -1.02(-2.28%) |
Feb 13, 2009 | 44.55 | 45.55 | 44.36 | 44.70 | 0 | -0.22(-0.49%) |
Feb 12, 2009 | 44.29 | 45.05 | 43.65 | 44.92 | 356,932 | -0.13(-0.29%) |
Feb 11, 2009 | 45.27 | 45.61 | 44.56 | 45.05 | 366,402 | -0.13(-0.29%) |
Feb 10, 2009 | 45.50 | 46.22 | 44.57 | 45.18 | 580,897 | -0.56(-1.22%) |
Feb 09, 2009 | 46.29 | 46.48 | 45.25 | 45.74 | 387,302 | -0.60(-1.29%) |
Feb 06, 2009 | 45.82 | 46.66 | 45.38 | 46.34 | 0 | +0.54(+1.18%) |
Feb 05, 2009 | 45.43 | 46.08 | 44.90 | 45.80 | 302,219 | +0.24(+0.53%) |
Feb 04, 2009 | 45.80 | 46.59 | 45.11 | 45.56 | 417,224 | -0.09(-0.20%) |
Feb 03, 2009 | 46.43 | 46.43 | 45.00 | 45.65 | 586,716 | -0.27(-0.59%) |