Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 38.94 | 39.48 | 38.61 | 39.01 | 1,498,021 | -0.23(-0.60%) |
Apr 29, 2009 | 39.12 | 39.89 | 38.82 | 39.24 | 1,040,644 | +0.85(+2.20%) |
Apr 28, 2009 | 38.12 | 38.97 | 38.02 | 38.40 | 890,040 | -1.22(-3.07%) |
Apr 27, 2009 | 39.65 | 40.30 | 39.07 | 39.61 | 909,215 | -0.86(-2.13%) |
Apr 24, 2009 | 38.56 | 40.71 | 38.50 | 40.48 | 1,891,434 | +3.05(+8.16%) |
Apr 23, 2009 | 36.56 | 38.54 | 36.11 | 37.42 | 1,435,382 | +1.71(+4.78%) |
Apr 22, 2009 | 34.92 | 36.65 | 34.79 | 35.71 | 1,343,276 | +0.65(+1.86%) |
Apr 21, 2009 | 36.49 | 36.71 | 34.17 | 35.06 | 1,871,718 | -1.84(-4.98%) |
Apr 20, 2009 | 34.17 | 37.48 | 34.17 | 36.90 | 2,057,620 | +3.38(+10.07%) |
Apr 17, 2009 | 34.58 | 34.74 | 32.57 | 33.52 | 1,880,814 | -1.85(-5.24%) |
Apr 16, 2009 | 36.82 | 36.87 | 35.13 | 35.37 | 961,325 | -1.69(-4.57%) |
Apr 15, 2009 | 36.73 | 37.45 | 36.68 | 37.07 | 853,594 | +0.38(+1.03%) |
Apr 14, 2009 | 37.66 | 37.79 | 36.67 | 36.69 | 966,372 | -0.32(-0.87%) |
Apr 13, 2009 | 37.51 | 37.80 | 36.82 | 37.01 | 860,748 | +0.32(+0.88%) |
Apr 09, 2009 | 38.28 | 38.28 | 36.61 | 36.69 | 1,061,830 | -1.40(-3.68%) |
Apr 08, 2009 | 39.10 | 39.15 | 37.86 | 38.09 | 827,748 | -0.50(-1.29%) |
Apr 07, 2009 | 38.30 | 39.22 | 38.24 | 38.59 | 1,393,757 | +0.96(+2.55%) |
Apr 06, 2009 | 39.32 | 39.35 | 37.34 | 37.63 | 2,426,809 | -2.54(-6.32%) |
Apr 03, 2009 | 43.52 | 43.72 | 40.02 | 40.17 | 2,424,009 | -3.43(-7.86%) |
Apr 02, 2009 | 45.22 | 45.22 | 42.84 | 43.60 | 2,620,798 | -2.26(-4.92%) |
Apr 01, 2009 | 44.10 | 45.85 | 44.01 | 45.85 | 1,376,912 | +2.05(+4.67%) |
Mar 31, 2009 | 42.68 | 44.19 | 41.89 | 43.80 | 1,444,361 | +1.94(+4.64%) |
Mar 30, 2009 | 41.09 | 42.78 | 41.01 | 41.86 | 1,004,448 | -1.84(-4.21%) |
Mar 26, 2009 | 44.16 | 44.53 | 43.18 | 43.70 | 1,138,680 | +0.18(+0.41%) |
Mar 25, 2009 | 41.80 | 43.52 | 41.65 | 43.52 | 1,477,584 | +1.31(+3.09%) |
Mar 24, 2009 | 41.23 | 42.85 | 40.94 | 42.22 | 1,013,121 | +0.02(+0.06%) |
Mar 23, 2009 | 43.13 | 43.39 | 41.92 | 42.19 | 1,672,689 | +0.52(+1.26%) |
Mar 20, 2009 | 41.13 | 42.14 | 40.99 | 41.67 | 1,162,465 | +0.31(+0.74%) |
Mar 19, 2009 | 39.66 | 41.83 | 39.53 | 41.36 | 2,334,135 | +3.39(+8.91%) |
Mar 18, 2009 | 35.34 | 37.98 | 33.24 | 37.98 | 2,568,999 | +2.05(+5.70%) |
Mar 17, 2009 | 36.63 | 37.05 | 35.31 | 35.93 | 1,124,575 | -1.36(-3.65%) |
Mar 16, 2009 | 37.20 | 37.96 | 36.84 | 37.29 | 803,290 | +0.14(+0.37%) |
Mar 13, 2009 | 37.82 | 38.00 | 36.99 | 37.16 | 653,910 | +0.19(+0.52%) |
Mar 12, 2009 | 36.30 | 36.98 | 36.24 | 36.96 | 871,896 | +0.59(+1.62%) |
Mar 11, 2009 | 35.75 | 36.98 | 35.54 | 36.37 | 1,351,404 | +1.44(+4.13%) |
Mar 10, 2009 | 38.21 | 38.21 | 34.33 | 34.93 | 2,137,733 | -2.80(-7.43%) |
Mar 09, 2009 | 38.18 | 38.44 | 37.08 | 37.74 | 1,435,223 | -0.85(-2.19%) |
Mar 06, 2009 | 39.07 | 39.47 | 37.93 | 38.58 | 1,485,112 | +0.11(+0.29%) |
Mar 05, 2009 | 36.41 | 38.59 | 36.14 | 38.47 | 1,759,310 | +2.52(+7.02%) |
Mar 04, 2009 | 36.57 | 37.10 | 35.59 | 35.95 | 1,598,342 | +0.91(+2.60%) |
Mar 02, 2009 | 36.28 | 36.41 | 34.54 | 35.04 | 1,513,177 | -1.62(-4.42%) |
Feb 27, 2009 | 36.06 | 37.02 | 35.30 | 36.66 | 2,108,917 | +1.11(+3.13%) |
Feb 26, 2009 | 35.13 | 36.10 | 34.81 | 35.54 | 1,455,822 | -0.33(-0.92%) |
Feb 25, 2009 | 36.22 | 37.03 | 35.86 | 35.87 | 1,654,617 | -0.77(-2.11%) |
Feb 24, 2009 | 38.96 | 39.03 | 36.48 | 36.65 | 2,032,689 | -2.90(-7.34%) |
Feb 23, 2009 | 39.53 | 40.21 | 38.56 | 39.55 | 1,086,574 | -0.81(-2.02%) |
Feb 20, 2009 | 39.67 | 40.90 | 38.91 | 40.36 | 1,821,085 | +1.68(+4.33%) |
Feb 19, 2009 | 39.90 | 40.10 | 38.59 | 38.69 | 1,253,495 | -1.17(-2.93%) |
Feb 18, 2009 | 39.83 | 39.97 | 38.61 | 39.86 | 1,193,863 | -0.51(-1.26%) |
Feb 17, 2009 | 39.02 | 41.02 | 38.95 | 40.36 | 2,142,722 | +1.85(+4.81%) |
Feb 13, 2009 | 38.22 | 39.07 | 37.97 | 38.51 | 658,954 | -0.95(-2.41%) |
Feb 12, 2009 | 38.61 | 39.73 | 38.21 | 39.46 | 1,400,311 | -0.32(-0.81%) |
Feb 11, 2009 | 36.69 | 39.78 | 36.13 | 39.78 | 2,279,082 | +4.26(+12.00%) |
Feb 10, 2009 | 36.84 | 36.95 | 34.95 | 35.52 | 866,621 | -0.41(-1.14%) |
Feb 09, 2009 | 37.31 | 37.37 | 35.59 | 35.93 | 752,091 | -1.64(-4.36%) |
Feb 06, 2009 | 35.95 | 37.60 | 35.75 | 37.57 | 1,051,157 | +1.32(+3.65%) |
Feb 05, 2009 | 36.29 | 36.53 | 35.83 | 36.24 | 1,169,265 | +0.67(+1.88%) |
Feb 04, 2009 | 35.69 | 36.27 | 34.94 | 35.58 | 957,563 | +0.56(+1.61%) |
Feb 03, 2009 | 35.06 | 35.45 | 34.32 | 35.01 | 909,860 | +0.86(+2.53%) |