Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 36.43 | 36.43 | 36.40 | 36.42 | 26,645 | -0.04(-0.11%) |
Apr 29, 2009 | 36.48 | 36.53 | 36.46 | 36.46 | 43,363 | -0.11(-0.31%) |
Apr 28, 2009 | 36.70 | 36.70 | 36.49 | 36.58 | 25,558 | -0.29(-0.77%) |
Apr 27, 2009 | 36.82 | 36.89 | 36.54 | 36.86 | 17,428 | +0.33(+0.90%) |
Apr 24, 2009 | 36.54 | 36.72 | 36.53 | 36.53 | 12,924 | -0.00(-0.01%) |
Apr 23, 2009 | 36.20 | 36.53 | 36.20 | 36.53 | 17,042 | +0.23(+0.62%) |
Apr 22, 2009 | 36.29 | 36.31 | 36.25 | 36.31 | 6,493 | +0.02(+0.07%) |
Apr 21, 2009 | 36.26 | 36.33 | 36.25 | 36.28 | 16,369 | +0.03(+0.08%) |
Apr 20, 2009 | 36.26 | 36.26 | 36.24 | 36.25 | 4,322 | +0.02(+0.07%) |
Apr 17, 2009 | 36.23 | 36.23 | 36.16 | 36.23 | 4,020 | +0.22(+0.62%) |
Apr 16, 2009 | 36.16 | 36.16 | 35.97 | 36.01 | 31,540 | -0.23(-0.62%) |
Apr 15, 2009 | 36.20 | 36.23 | 35.97 | 36.23 | 31,246 | +0.14(+0.38%) |
Apr 14, 2009 | 36.10 | 36.10 | 36.00 | 36.10 | 16,243 | +0.11(+0.30%) |
Apr 13, 2009 | 35.99 | 36.17 | 35.99 | 35.99 | 18,345 | -0.17(-0.48%) |
Apr 09, 2009 | 36.10 | 36.16 | 36.01 | 36.16 | 25,868 | +0.17(+0.48%) |
Apr 08, 2009 | 35.86 | 36.08 | 35.86 | 35.99 | 15,627 | -0.07(-0.18%) |
Apr 07, 2009 | 35.99 | 36.08 | 35.98 | 36.05 | 9,041 | -0.01(-0.04%) |
Apr 06, 2009 | 36.01 | 36.10 | 35.99 | 36.07 | 15,325 | -0.01(-0.02%) |
Apr 03, 2009 | 36.13 | 36.14 | 36.01 | 36.08 | 40,205 | -0.06(-0.17%) |
Apr 02, 2009 | 36.15 | 36.15 | 36.07 | 36.14 | 25,285 | +0.24(+0.67%) |
Apr 01, 2009 | 36.02 | 36.19 | 35.90 | 35.90 | 39,699 | -0.20(-0.55%) |
Mar 31, 2009 | 36.21 | 36.21 | 35.99 | 36.09 | 10,324 | -0.03(-0.09%) |
Mar 30, 2009 | 36.14 | 36.14 | 36.12 | 36.12 | 5,751 | +0.08(+0.23%) |
Mar 26, 2009 | 36.16 | 36.27 | 36.03 | 36.04 | 18,158 | -0.25(-0.69%) |
Mar 25, 2009 | 36.05 | 36.29 | 36.05 | 36.29 | 20,948 | +0.05(+0.12%) |
Mar 24, 2009 | 35.94 | 36.27 | 35.94 | 36.25 | 14,615 | +0.14(+0.39%) |
Mar 23, 2009 | 36.13 | 36.20 | 36.11 | 36.11 | 25,253 | +0.11(+0.30%) |
Mar 20, 2009 | 35.64 | 36.13 | 35.64 | 36.00 | 9,591 | +0.24(+0.66%) |
Mar 19, 2009 | 35.71 | 35.94 | 35.66 | 35.76 | 23,875 | +0.42(+1.18%) |
Mar 18, 2009 | 35.29 | 35.36 | 35.23 | 35.34 | 9,280 | -0.00(-0.01%) |
Mar 17, 2009 | 35.21 | 35.73 | 35.07 | 35.35 | 164,781 | +0.07(+0.20%) |
Mar 16, 2009 | 35.38 | 35.38 | 35.14 | 35.28 | 6,528 | -0.06(-0.18%) |
Mar 13, 2009 | 35.21 | 35.35 | 35.21 | 35.34 | 0 | -0.10(-0.28%) |
Mar 12, 2009 | 35.64 | 35.64 | 35.19 | 35.44 | 6,082 | -0.00(-0.01%) |
Mar 11, 2009 | 35.45 | 35.45 | 35.45 | 35.45 | 287 | +0.30(+0.84%) |
Mar 10, 2009 | 35.13 | 35.52 | 35.13 | 35.15 | 32,627 | -0.01(-0.03%) |
Mar 09, 2009 | 35.46 | 35.46 | 35.14 | 35.16 | 24,796 | -0.14(-0.39%) |
Mar 06, 2009 | 35.53 | 35.53 | 35.05 | 35.30 | 0 | -0.06(-0.17%) |
Mar 05, 2009 | 35.22 | 35.55 | 35.09 | 35.36 | 16,171 | +0.14(+0.41%) |
Mar 04, 2009 | 35.57 | 35.57 | 35.04 | 35.21 | 19,360 | -0.29(-0.81%) |
Mar 02, 2009 | 35.70 | 35.77 | 35.50 | 35.50 | 14,103 | -0.12(-0.33%) |
Feb 27, 2009 | 35.84 | 35.92 | 35.61 | 35.62 | 0 | -0.27(-0.76%) |
Feb 26, 2009 | 35.61 | 35.89 | 35.52 | 35.89 | 10,574 | -0.01(-0.02%) |
Feb 25, 2009 | 35.91 | 35.91 | 35.89 | 35.90 | 1,958 | +0.08(+0.23%) |
Feb 24, 2009 | 35.63 | 35.91 | 35.60 | 35.81 | 7,255 | +0.05(+0.15%) |
Feb 23, 2009 | 35.38 | 35.98 | 35.30 | 35.76 | 51,246 | +0.27(+0.77%) |
Feb 20, 2009 | 35.91 | 36.13 | 35.49 | 35.49 | 25,495 | -0.36(-1.01%) |
Feb 19, 2009 | 35.78 | 36.11 | 35.58 | 35.85 | 21,230 | +0.05(+0.15%) |
Feb 18, 2009 | 36.10 | 36.19 | 35.64 | 35.80 | 35,333 | -0.33(-0.91%) |
Feb 17, 2009 | 36.07 | 36.20 | 35.92 | 36.13 | 11,428 | +0.51(+1.43%) |
Feb 13, 2009 | 35.74 | 35.81 | 35.59 | 35.62 | 12,179 | -0.22(-0.62%) |
Feb 12, 2009 | 36.10 | 36.11 | 35.71 | 35.84 | 8,458 | -0.41(-1.13%) |
Feb 11, 2009 | 36.22 | 36.30 | 36.01 | 36.25 | 11,633 | +0.15(+0.43%) |
Feb 10, 2009 | 36.28 | 36.29 | 36.00 | 36.10 | 7,534 | -0.15(-0.42%) |
Feb 09, 2009 | 35.92 | 36.25 | 35.52 | 36.25 | 24,597 | +0.30(+0.83%) |
Feb 06, 2009 | 36.01 | 36.01 | 35.94 | 35.95 | 9,001 | +0.03(+0.09%) |
Feb 05, 2009 | 36.13 | 36.13 | 35.78 | 35.92 | 10,988 | +0.43(+1.21%) |
Feb 04, 2009 | 35.81 | 35.81 | 35.49 | 35.49 | 12,659 | -0.13(-0.36%) |
Feb 03, 2009 | 35.93 | 35.93 | 35.46 | 35.62 | 7,023 | +0.36(+1.03%) |