Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 41.78 | 42.61 | 39.59 | 39.93 | 2,926,700 | -2.22(-5.27%) |
Apr 29, 2009 | 40.78 | 42.53 | 39.69 | 42.15 | 2,541,207 | +2.27(+5.69%) |
Apr 28, 2009 | 38.95 | 41.28 | 38.95 | 39.88 | 2,053,054 | +0.17(+0.43%) |
Apr 27, 2009 | 41.47 | 42.03 | 38.83 | 39.71 | 2,227,386 | -2.87(-6.75%) |
Apr 24, 2009 | 40.66 | 44.02 | 39.93 | 42.58 | 2,379,088 | +1.92(+4.73%) |
Apr 23, 2009 | 39.75 | 41.22 | 38.36 | 40.66 | 2,177,339 | +1.07(+2.70%) |
Apr 22, 2009 | 39.33 | 41.58 | 39.03 | 39.59 | 2,921,329 | -1.10(-2.70%) |
Apr 21, 2009 | 37.83 | 40.72 | 37.42 | 40.69 | 3,400,730 | +2.40(+6.26%) |
Apr 20, 2009 | 41.44 | 41.44 | 38.18 | 38.29 | 2,555,954 | -3.86(-9.16%) |
Apr 17, 2009 | 41.93 | 42.92 | 40.61 | 42.15 | 3,132,801 | -0.16(-0.37%) |
Apr 16, 2009 | 41.29 | 44.08 | 39.74 | 42.31 | 2,827,215 | +1.10(+2.67%) |
Apr 15, 2009 | 37.22 | 41.44 | 37.22 | 41.21 | 3,009,550 | +2.34(+6.02%) |
Apr 14, 2009 | 42.12 | 42.76 | 38.72 | 38.87 | 2,736,233 | -3.98(-9.29%) |
Apr 13, 2009 | 42.71 | 44.96 | 42.46 | 42.85 | 2,376,495 | -1.17(-2.66%) |
Apr 09, 2009 | 41.26 | 44.02 | 40.57 | 44.02 | 3,202,228 | +3.97(+9.92%) |
Apr 08, 2009 | 39.85 | 40.85 | 38.99 | 40.05 | 1,371,891 | +0.64(+1.61%) |
Apr 07, 2009 | 41.92 | 42.64 | 39.27 | 39.41 | 2,022,127 | -3.65(-8.47%) |
Apr 06, 2009 | 42.31 | 43.94 | 40.85 | 43.06 | 2,168,733 | -0.03(-0.07%) |
Apr 03, 2009 | 39.63 | 43.20 | 39.12 | 43.09 | 2,118,465 | +2.88(+7.16%) |
Apr 02, 2009 | 39.30 | 40.68 | 37.17 | 40.21 | 2,675,502 | +3.43(+9.34%) |
Apr 01, 2009 | 34.85 | 37.15 | 34.85 | 36.78 | 2,415,957 | +0.72(+1.99%) |
Mar 31, 2009 | 35.06 | 36.58 | 34.68 | 36.06 | 2,165,142 | +1.57(+4.54%) |
Mar 30, 2009 | 34.98 | 35.78 | 34.31 | 34.49 | 1,880,898 | -4.02(-10.43%) |
Mar 26, 2009 | 38.36 | 38.98 | 37.12 | 38.51 | 1,882,267 | +0.16(+0.43%) |
Mar 25, 2009 | 38.51 | 39.32 | 35.67 | 38.35 | 1,586,084 | +0.46(+1.21%) |
Mar 24, 2009 | 39.17 | 40.82 | 37.85 | 37.89 | 2,254,955 | -2.93(-7.18%) |
Mar 23, 2009 | 37.47 | 40.87 | 37.29 | 40.82 | 2,563,832 | +5.26(+14.80%) |
Mar 20, 2009 | 38.62 | 39.05 | 35.39 | 35.56 | 3,256,599 | -4.13(-10.40%) |
Mar 19, 2009 | 42.26 | 42.38 | 38.42 | 39.68 | 2,157,750 | -2.16(-5.17%) |
Mar 18, 2009 | 39.91 | 41.85 | 38.91 | 41.85 | 2,606,590 | +0.24(+0.57%) |
Mar 17, 2009 | 38.39 | 41.95 | 38.05 | 41.61 | 1,941,210 | +3.22(+8.39%) |
Mar 16, 2009 | 41.56 | 41.76 | 38.32 | 38.39 | 1,590,310 | -2.97(-7.18%) |
Mar 13, 2009 | 41.17 | 41.95 | 40.19 | 41.35 | 0 | -0.57(-1.36%) |
Mar 12, 2009 | 39.56 | 42.52 | 38.72 | 41.93 | 2,017,913 | +2.21(+5.56%) |
Mar 11, 2009 | 39.82 | 40.92 | 38.32 | 39.72 | 3,474,583 | +0.10(+0.25%) |
Mar 10, 2009 | 35.85 | 39.76 | 35.61 | 39.62 | 2,954,540 | +4.20(+11.86%) |
Mar 09, 2009 | 34.10 | 35.68 | 34.02 | 35.42 | 1,803,037 | +0.71(+2.05%) |
Mar 06, 2009 | 35.08 | 35.16 | 32.44 | 34.71 | 0 | +0.49(+1.43%) |
Mar 05, 2009 | 34.85 | 34.92 | 33.29 | 34.22 | 1,922,616 | -1.31(-3.68%) |
Mar 04, 2009 | 34.54 | 36.51 | 33.61 | 35.53 | 2,077,992 | +3.60(+11.29%) |
Mar 02, 2009 | 33.45 | 34.14 | 31.47 | 31.92 | 2,178,952 | -2.29(-6.69%) |
Feb 27, 2009 | 33.65 | 35.14 | 33.42 | 34.21 | 0 | +0.28(+0.83%) |
Feb 26, 2009 | 36.01 | 36.18 | 33.85 | 33.93 | 1,937,349 | -1.35(-3.82%) |
Feb 25, 2009 | 34.78 | 36.63 | 33.81 | 35.27 | 3,047,474 | -0.13(-0.36%) |
Feb 24, 2009 | 33.34 | 35.49 | 32.78 | 35.40 | 2,278,927 | +2.04(+6.11%) |
Feb 23, 2009 | 34.83 | 35.00 | 33.17 | 33.36 | 2,528,114 | -1.33(-3.84%) |
Feb 20, 2009 | 31.09 | 34.87 | 30.93 | 34.70 | 0 | +2.53(+7.86%) |
Feb 19, 2009 | 33.41 | 34.05 | 31.98 | 32.17 | 2,182,673 | -1.01(-3.03%) |
Feb 18, 2009 | 33.08 | 33.73 | 31.93 | 33.17 | 2,029,505 | +0.37(+1.13%) |
Feb 17, 2009 | 33.94 | 33.95 | 32.73 | 32.80 | 2,384,643 | -1.53(-4.47%) |
Feb 13, 2009 | 35.54 | 36.30 | 34.33 | 34.34 | 0 | -1.55(-4.31%) |
Feb 12, 2009 | 35.78 | 36.31 | 33.97 | 35.88 | 1,718,551 | -1.16(-3.12%) |
Feb 11, 2009 | 36.71 | 37.43 | 35.22 | 37.04 | 2,321,518 | +0.64(+1.76%) |
Feb 10, 2009 | 37.91 | 38.87 | 35.91 | 36.40 | 3,067,979 | -2.26(-5.84%) |
Feb 09, 2009 | 36.76 | 38.74 | 36.08 | 38.66 | 2,068,683 | +1.57(+4.22%) |
Feb 06, 2009 | 36.34 | 37.52 | 35.68 | 37.09 | 0 | +1.79(+5.06%) |
Feb 05, 2009 | 37.02 | 37.54 | 34.45 | 35.31 | 3,686,454 | -3.52(-9.07%) |
Feb 04, 2009 | 39.90 | 40.99 | 38.26 | 38.83 | 1,978,804 | -0.84(-2.12%) |
Feb 03, 2009 | 41.25 | 41.25 | 39.46 | 39.67 | 1,571,057 | -1.50(-3.65%) |