Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 39.67 | 39.96 | 37.81 | 37.97 | 408,865 | -1.37(-3.48%) |
Apr 29, 2009 | 38.21 | 39.35 | 38.14 | 39.34 | 361,033 | +1.31(+3.43%) |
Apr 28, 2009 | 37.88 | 38.82 | 37.51 | 38.03 | 237,087 | -0.37(-0.95%) |
Apr 27, 2009 | 37.79 | 39.10 | 36.83 | 38.40 | 180,236 | -0.17(-0.45%) |
Apr 24, 2009 | 37.62 | 39.23 | 37.20 | 38.57 | 291,292 | +1.33(+3.58%) |
Apr 23, 2009 | 37.15 | 37.69 | 36.15 | 37.24 | 466,616 | +0.25(+0.67%) |
Apr 22, 2009 | 37.14 | 38.10 | 36.82 | 36.99 | 621,032 | -0.66(-1.75%) |
Apr 21, 2009 | 36.38 | 38.01 | 36.30 | 37.65 | 205,363 | +1.03(+2.82%) |
Apr 20, 2009 | 37.55 | 37.76 | 36.44 | 36.62 | 227,479 | -1.93(-5.00%) |
Apr 17, 2009 | 37.15 | 38.78 | 37.04 | 38.54 | 287,160 | +1.52(+4.09%) |
Apr 16, 2009 | 36.47 | 37.58 | 36.25 | 37.03 | 324,393 | +1.10(+3.05%) |
Apr 15, 2009 | 35.77 | 36.62 | 35.38 | 35.93 | 261,865 | -0.20(-0.56%) |
Apr 14, 2009 | 35.55 | 36.31 | 35.33 | 36.13 | 327,363 | -0.17(-0.48%) |
Apr 13, 2009 | 36.33 | 36.88 | 34.59 | 36.30 | 411,215 | -2.40(-6.20%) |
Apr 09, 2009 | 36.69 | 38.97 | 36.66 | 38.71 | 442,537 | +2.78(+7.73%) |
Apr 08, 2009 | 35.46 | 35.95 | 35.08 | 35.93 | 216,763 | +0.65(+1.84%) |
Apr 07, 2009 | 35.68 | 35.99 | 35.12 | 35.28 | 194,078 | -1.03(-2.84%) |
Apr 06, 2009 | 36.40 | 36.52 | 35.55 | 36.31 | 165,939 | -0.69(-1.87%) |
Apr 03, 2009 | 36.14 | 37.01 | 35.17 | 37.01 | 258,588 | +0.66(+1.81%) |
Apr 02, 2009 | 35.15 | 37.35 | 34.94 | 36.35 | 404,283 | +1.67(+4.82%) |
Apr 01, 2009 | 34.57 | 35.15 | 33.51 | 34.68 | 420,826 | -0.66(-1.86%) |
Mar 31, 2009 | 34.52 | 36.42 | 34.47 | 35.34 | 383,616 | +1.35(+3.98%) |
Mar 30, 2009 | 32.42 | 34.07 | 31.94 | 33.99 | 373,106 | -0.79(-2.28%) |
Mar 26, 2009 | 33.64 | 34.81 | 33.46 | 34.78 | 429,239 | +1.27(+3.79%) |
Mar 25, 2009 | 33.63 | 34.63 | 32.43 | 33.51 | 271,605 | +0.30(+0.91%) |
Mar 24, 2009 | 33.41 | 33.91 | 32.93 | 33.21 | 312,507 | -0.81(-2.39%) |
Mar 23, 2009 | 32.86 | 34.02 | 32.77 | 34.02 | 329,402 | +2.06(+6.46%) |
Mar 20, 2009 | 33.28 | 33.52 | 31.58 | 31.96 | 439,976 | -1.19(-3.58%) |
Mar 19, 2009 | 33.56 | 33.65 | 32.67 | 33.15 | 277,899 | +0.16(+0.47%) |
Mar 18, 2009 | 31.84 | 33.54 | 30.86 | 32.99 | 486,209 | +1.16(+3.64%) |
Mar 17, 2009 | 30.92 | 32.40 | 30.32 | 31.83 | 663,024 | +0.73(+2.35%) |
Mar 16, 2009 | 32.01 | 32.27 | 31.10 | 31.10 | 3,247,984 | -0.44(-1.39%) |
Mar 13, 2009 | 32.55 | 32.91 | 30.38 | 31.54 | 0 | -1.05(-3.22%) |
Mar 12, 2009 | 31.20 | 32.92 | 31.05 | 32.59 | 415,292 | +1.17(+3.72%) |
Mar 11, 2009 | 30.80 | 31.67 | 30.54 | 31.42 | 228,637 | +0.68(+2.20%) |
Mar 10, 2009 | 29.43 | 30.83 | 29.11 | 30.74 | 280,225 | +1.96(+6.82%) |
Mar 09, 2009 | 29.68 | 30.39 | 28.60 | 28.78 | 265,536 | -0.96(-3.22%) |
Mar 06, 2009 | 27.55 | 29.79 | 27.55 | 29.74 | 0 | +3.11(+11.69%) |
Mar 05, 2009 | 27.85 | 28.17 | 26.52 | 26.63 | 269,759 | -2.05(-7.16%) |
Mar 04, 2009 | 28.05 | 29.22 | 27.72 | 28.68 | 303,430 | +1.03(+3.73%) |
Mar 02, 2009 | 29.56 | 29.57 | 27.57 | 27.65 | 193,770 | -2.04(-6.86%) |
Feb 27, 2009 | 29.82 | 30.37 | 28.99 | 29.68 | 0 | -0.70(-2.31%) |
Feb 26, 2009 | 31.52 | 31.88 | 30.38 | 30.39 | 135,937 | -1.00(-3.20%) |
Feb 25, 2009 | 32.03 | 32.30 | 30.95 | 31.39 | 205,057 | -0.94(-2.91%) |
Feb 24, 2009 | 31.05 | 32.41 | 30.85 | 32.33 | 267,848 | +1.82(+5.95%) |
Feb 23, 2009 | 32.30 | 32.42 | 30.36 | 30.52 | 199,252 | -1.65(-5.14%) |
Feb 20, 2009 | 32.66 | 33.06 | 31.79 | 32.17 | 334,412 | -1.02(-3.08%) |
Feb 19, 2009 | 33.93 | 34.31 | 33.04 | 33.19 | 446,560 | -0.38(-1.14%) |
Feb 18, 2009 | 33.42 | 34.09 | 32.94 | 33.57 | 461,455 | +0.66(+2.00%) |
Feb 17, 2009 | 31.85 | 33.47 | 31.54 | 32.92 | 394,456 | -0.66(-1.96%) |
Feb 13, 2009 | 32.87 | 34.59 | 32.87 | 33.57 | 355,840 | +0.87(+2.65%) |
Feb 12, 2009 | 31.73 | 32.77 | 31.36 | 32.71 | 268,107 | +0.38(+1.19%) |
Feb 11, 2009 | 31.58 | 32.72 | 31.58 | 32.32 | 241,920 | +0.82(+2.61%) |
Feb 10, 2009 | 32.06 | 33.19 | 31.28 | 31.50 | 409,780 | -0.87(-2.68%) |
Feb 09, 2009 | 31.27 | 32.65 | 31.27 | 32.37 | 390,338 | +0.90(+2.87%) |
Feb 06, 2009 | 29.39 | 32.34 | 28.44 | 31.47 | 471,010 | +0.98(+3.20%) |
Feb 05, 2009 | 29.80 | 30.57 | 28.21 | 30.49 | 669,483 | +0.26(+0.88%) |
Feb 04, 2009 | 32.12 | 32.30 | 29.73 | 30.22 | 1,308,204 | -2.21(-6.81%) |
Feb 03, 2009 | 32.76 | 32.95 | 32.16 | 32.43 | 363,624 | +0.05(+0.14%) |