Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 36.15 | 36.79 | 35.62 | 35.62 | 482,484 | -0.10(-0.28%) |
Apr 29, 2009 | 35.36 | 36.00 | 35.10 | 35.72 | 412,833 | +0.86(+2.47%) |
Apr 28, 2009 | 34.75 | 35.17 | 34.32 | 34.86 | 325,507 | -0.16(-0.46%) |
Apr 27, 2009 | 35.66 | 35.69 | 34.79 | 35.02 | 556,674 | -1.04(-2.88%) |
Apr 24, 2009 | 36.53 | 36.99 | 35.65 | 36.06 | 552,427 | +0.36(+1.01%) |
Apr 23, 2009 | 35.04 | 36.06 | 35.00 | 35.70 | 460,583 | +1.01(+2.91%) |
Apr 22, 2009 | 35.08 | 35.73 | 34.61 | 34.69 | 442,313 | -0.50(-1.42%) |
Apr 21, 2009 | 34.28 | 35.27 | 33.61 | 35.19 | 542,290 | +0.32(+0.92%) |
Apr 20, 2009 | 35.92 | 36.04 | 34.80 | 34.87 | 536,491 | -2.21(-5.96%) |
Apr 17, 2009 | 37.30 | 37.87 | 36.96 | 37.08 | 425,990 | -0.18(-0.48%) |
Apr 16, 2009 | 37.84 | 37.84 | 36.50 | 37.26 | 451,678 | +0.23(+0.62%) |
Apr 15, 2009 | 36.91 | 37.43 | 36.55 | 37.03 | 345,612 | +0.09(+0.24%) |
Apr 14, 2009 | 36.20 | 37.51 | 36.20 | 36.94 | 379,823 | -0.38(-1.02%) |
Apr 13, 2009 | 36.28 | 37.70 | 36.28 | 37.32 | 388,291 | +0.01(+0.03%) |
Apr 09, 2009 | 37.10 | 39.00 | 36.79 | 37.31 | 512,245 | -0.18(-0.48%) |
Apr 08, 2009 | 37.01 | 37.53 | 36.52 | 37.49 | 583,804 | +0.12(+0.32%) |
Apr 07, 2009 | 37.67 | 37.94 | 37.09 | 37.37 | 504,721 | -0.75(-1.97%) |
Apr 06, 2009 | 37.61 | 38.30 | 37.30 | 38.12 | 377,263 | -0.04(-0.10%) |
Apr 03, 2009 | 38.34 | 38.71 | 38.01 | 38.16 | 540,370 | -0.61(-1.57%) |
Apr 02, 2009 | 37.83 | 39.74 | 37.78 | 38.77 | 597,613 | +1.86(+5.04%) |
Apr 01, 2009 | 34.87 | 37.09 | 34.87 | 36.91 | 539,633 | +0.86(+2.39%) |
Mar 31, 2009 | 35.43 | 36.98 | 35.43 | 36.05 | 574,335 | +0.67(+1.89%) |
Mar 30, 2009 | 35.06 | 35.85 | 34.77 | 35.38 | 528,125 | -1.69(-4.56%) |
Mar 26, 2009 | 37.23 | 38.00 | 36.52 | 37.07 | 656,427 | +0.92(+2.54%) |
Mar 25, 2009 | 35.76 | 36.96 | 35.49 | 36.15 | 840,643 | +0.39(+1.09%) |
Mar 24, 2009 | 35.71 | 36.44 | 34.88 | 35.76 | 667,205 | -0.07(-0.20%) |
Mar 23, 2009 | 35.22 | 35.83 | 34.93 | 35.83 | 491,276 | +2.04(+6.04%) |
Mar 20, 2009 | 35.24 | 35.24 | 33.54 | 33.79 | 632,381 | -1.05(-3.01%) |
Mar 19, 2009 | 34.99 | 35.85 | 34.69 | 34.84 | 587,950 | +1.03(+3.05%) |
Mar 18, 2009 | 33.43 | 34.33 | 32.71 | 33.81 | 774,094 | -0.39(-1.14%) |
Mar 17, 2009 | 32.79 | 34.20 | 32.19 | 34.20 | 452,049 | +1.16(+3.51%) |
Mar 16, 2009 | 33.11 | 33.96 | 32.32 | 33.04 | 737,097 | -0.07(-0.21%) |
Mar 13, 2009 | 34.21 | 34.22 | 32.75 | 33.11 | 0 | -0.41(-1.22%) |
Mar 12, 2009 | 32.81 | 33.76 | 32.16 | 33.52 | 668,652 | +1.33(+4.13%) |
Mar 11, 2009 | 31.70 | 32.79 | 31.70 | 32.19 | 670,508 | +0.14(+0.44%) |
Mar 10, 2009 | 32.11 | 33.01 | 31.77 | 32.05 | 748,312 | +1.03(+3.32%) |
Mar 09, 2009 | 30.75 | 32.50 | 30.75 | 31.02 | 689,106 | -0.45(-1.43%) |
Mar 06, 2009 | 31.20 | 32.58 | 30.63 | 31.47 | 0 | +0.38(+1.22%) |
Mar 05, 2009 | 31.60 | 32.26 | 31.03 | 31.09 | 373,283 | -1.01(-3.15%) |
Mar 04, 2009 | 31.00 | 32.39 | 31.00 | 32.10 | 592,937 | +2.73(+9.30%) |
Mar 02, 2009 | 30.10 | 30.48 | 28.77 | 29.37 | 701,546 | -1.82(-5.84%) |
Feb 27, 2009 | 31.32 | 31.91 | 30.16 | 31.19 | 0 | -0.58(-1.83%) |
Feb 26, 2009 | 31.54 | 32.36 | 31.49 | 31.77 | 619,005 | +0.63(+2.02%) |
Feb 25, 2009 | 30.37 | 31.53 | 29.86 | 31.14 | 575,772 | +0.52(+1.70%) |
Feb 24, 2009 | 28.63 | 30.71 | 28.63 | 30.62 | 627,221 | +1.57(+5.40%) |
Feb 23, 2009 | 31.25 | 31.25 | 28.44 | 29.05 | 441,342 | -1.34(-4.41%) |
Feb 20, 2009 | 30.64 | 30.93 | 29.47 | 30.39 | 688,078 | -0.57(-1.84%) |
Feb 19, 2009 | 30.40 | 31.35 | 29.71 | 30.96 | 561,016 | +1.25(+4.21%) |
Feb 18, 2009 | 30.01 | 30.38 | 29.46 | 29.71 | 460,619 | -0.41(-1.36%) |
Feb 17, 2009 | 30.71 | 30.71 | 29.69 | 30.12 | 522,291 | -1.93(-6.02%) |
Feb 13, 2009 | 31.57 | 32.30 | 31.38 | 32.05 | 482,658 | +0.59(+1.88%) |
Feb 12, 2009 | 30.11 | 31.48 | 30.11 | 31.46 | 369,671 | +0.25(+0.80%) |
Feb 11, 2009 | 31.31 | 31.78 | 30.76 | 31.21 | 621,284 | +0.00(+0.00%) |
Feb 10, 2009 | 32.93 | 33.16 | 30.63 | 31.21 | 715,523 | -1.77(-5.37%) |
Feb 09, 2009 | 32.90 | 33.49 | 32.42 | 32.98 | 676,242 | +0.53(+1.63%) |
Feb 06, 2009 | 31.29 | 33.17 | 31.00 | 32.45 | 1,183,641 | +0.25(+0.78%) |
Feb 05, 2009 | 32.27 | 32.27 | 31.20 | 32.20 | 850,399 | +0.58(+1.83%) |
Feb 04, 2009 | 31.87 | 32.35 | 31.16 | 31.62 | 938,192 | -0.08(-0.25%) |
Feb 03, 2009 | 31.62 | 32.26 | 31.19 | 31.70 | 1,300,532 | +0.34(+1.08%) |