Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 39.99 | 40.67 | 39.99 | 40.67 | 27,206 | +0.93(+2.34%) |
Apr 29, 2009 | 38.54 | 39.75 | 38.54 | 39.74 | 62,340 | +1.38(+3.60%) |
Apr 28, 2009 | 38.78 | 38.78 | 38.15 | 38.36 | 6,156 | -0.09(-0.23%) |
Apr 27, 2009 | 38.20 | 39.23 | 38.11 | 38.45 | 41,462 | -1.31(-3.29%) |
Apr 24, 2009 | 39.75 | 40.00 | 39.52 | 39.76 | 15,295 | -0.00(-0.00%) |
Apr 23, 2009 | 39.12 | 39.87 | 39.12 | 39.76 | 11,261 | +0.43(+1.09%) |
Apr 22, 2009 | 39.33 | 39.48 | 39.27 | 39.33 | 10,584 | +0.24(+0.61%) |
Apr 21, 2009 | 39.00 | 39.20 | 38.91 | 39.09 | 2,957 | +0.73(+1.90%) |
Apr 20, 2009 | 38.72 | 38.75 | 38.34 | 38.36 | 55,825 | -1.13(-2.86%) |
Apr 17, 2009 | 40.63 | 40.63 | 39.49 | 39.49 | 26,022 | -0.73(-1.82%) |
Apr 16, 2009 | 40.02 | 40.22 | 39.60 | 40.22 | 23,100 | +0.60(+1.51%) |
Apr 15, 2009 | 39.74 | 40.07 | 39.46 | 39.62 | 39,154 | -0.30(-0.75%) |
Apr 14, 2009 | 39.31 | 40.23 | 39.30 | 39.92 | 17,291 | +0.61(+1.55%) |
Apr 13, 2009 | 39.36 | 39.58 | 38.61 | 39.31 | 39,927 | -0.07(-0.18%) |
Apr 09, 2009 | 40.50 | 40.65 | 39.38 | 39.38 | 50,942 | -0.22(-0.56%) |
Apr 08, 2009 | 39.40 | 40.10 | 39.07 | 39.60 | 7,610 | -0.18(-0.45%) |
Apr 07, 2009 | 39.66 | 40.37 | 39.59 | 39.78 | 39,155 | -0.59(-1.46%) |
Apr 06, 2009 | 40.71 | 40.75 | 39.98 | 40.37 | 37,390 | -0.13(-0.32%) |
Apr 03, 2009 | 40.14 | 40.50 | 39.60 | 40.50 | 130,436 | +0.75(+1.88%) |
Apr 02, 2009 | 39.03 | 39.98 | 39.03 | 39.75 | 118,173 | +1.03(+2.67%) |
Apr 01, 2009 | 39.18 | 39.18 | 38.32 | 38.72 | 16,875 | -0.33(-0.85%) |
Mar 31, 2009 | 37.86 | 39.19 | 37.50 | 39.05 | 31,615 | +1.78(+4.78%) |
Mar 30, 2009 | 37.25 | 37.30 | 36.57 | 37.27 | 31,763 | -0.86(-2.26%) |
Mar 26, 2009 | 38.21 | 38.69 | 38.00 | 38.13 | 16,950 | -0.01(-0.03%) |
Mar 25, 2009 | 38.56 | 39.07 | 38.08 | 38.14 | 57,500 | -0.96(-2.46%) |
Mar 24, 2009 | 39.49 | 39.49 | 38.80 | 39.10 | 31,415 | -0.38(-0.96%) |
Mar 23, 2009 | 39.63 | 39.63 | 38.99 | 39.48 | 90,350 | +0.23(+0.59%) |
Mar 20, 2009 | 39.16 | 39.36 | 38.81 | 39.25 | 36,468 | +0.17(+0.44%) |
Mar 19, 2009 | 39.53 | 39.90 | 38.72 | 39.08 | 90,534 | +1.27(+3.36%) |
Mar 18, 2009 | 38.31 | 38.31 | 37.81 | 37.81 | 30,515 | -0.47(-1.23%) |
Mar 17, 2009 | 38.56 | 38.57 | 38.07 | 38.28 | 13,930 | +0.25(+0.66%) |
Mar 16, 2009 | 37.28 | 38.25 | 36.83 | 38.03 | 18,996 | +1.22(+3.31%) |
Mar 13, 2009 | 37.49 | 37.49 | 36.72 | 36.81 | 0 | -0.11(-0.30%) |
Mar 12, 2009 | 36.00 | 37.05 | 35.97 | 36.92 | 9,700 | +1.54(+4.35%) |
Mar 11, 2009 | 37.82 | 37.82 | 35.38 | 35.38 | 11,582 | -1.33(-3.62%) |
Mar 10, 2009 | 36.10 | 37.26 | 36.10 | 36.71 | 16,448 | +0.43(+1.19%) |
Mar 09, 2009 | 36.73 | 36.74 | 36.17 | 36.28 | 3,366 | +0.27(+0.75%) |
Mar 06, 2009 | 35.97 | 36.23 | 35.65 | 36.01 | 0 | +0.57(+1.61%) |
Mar 05, 2009 | 36.48 | 36.48 | 35.42 | 35.44 | 3,550 | -0.66(-1.83%) |
Mar 04, 2009 | 35.46 | 36.23 | 35.46 | 36.10 | 14,760 | +1.27(+3.65%) |
Mar 02, 2009 | 35.46 | 35.46 | 34.38 | 34.83 | 7,790 | -1.22(-3.38%) |
Feb 27, 2009 | 36.01 | 36.05 | 35.80 | 36.05 | 0 | -0.27(-0.74%) |
Feb 26, 2009 | 36.35 | 37.29 | 36.11 | 36.32 | 11,008 | -0.44(-1.20%) |
Feb 25, 2009 | 36.02 | 37.08 | 36.02 | 36.76 | 669 | +0.04(+0.11%) |
Feb 24, 2009 | 35.62 | 36.72 | 35.62 | 36.72 | 11,186 | +0.90(+2.50%) |
Feb 23, 2009 | 36.49 | 36.55 | 35.82 | 35.82 | 10,638 | -0.24(-0.65%) |
Feb 20, 2009 | 35.87 | 36.08 | 35.41 | 36.06 | 25,566 | -0.44(-1.21%) |
Feb 19, 2009 | 36.29 | 36.84 | 36.29 | 36.50 | 1,990 | +0.31(+0.86%) |
Feb 18, 2009 | 36.50 | 36.73 | 36.17 | 36.19 | 4,517 | -0.48(-1.31%) |
Feb 17, 2009 | 37.10 | 37.46 | 36.64 | 36.67 | 16,058 | -2.12(-5.47%) |
Feb 13, 2009 | 39.72 | 39.75 | 38.21 | 38.79 | 21,455 | +0.00(+0.00%) |
Feb 12, 2009 | 39.10 | 39.56 | 38.79 | 38.79 | 4,250 | -0.31(-0.80%) |
Feb 11, 2009 | 39.49 | 39.88 | 39.10 | 39.10 | 3,446 | -0.84(-2.10%) |
Feb 10, 2009 | 40.73 | 40.84 | 39.52 | 39.94 | 21,650 | -0.41(-1.00%) |
Feb 09, 2009 | 40.74 | 40.79 | 40.28 | 40.34 | 20,291 | +0.14(+0.35%) |
Feb 06, 2009 | 40.49 | 40.49 | 39.86 | 40.20 | 28,861 | +0.63(+1.60%) |
Feb 05, 2009 | 38.64 | 39.79 | 38.64 | 39.57 | 22,700 | +1.24(+3.24%) |
Feb 04, 2009 | 38.53 | 39.20 | 38.33 | 38.33 | 3,850 | -0.07(-0.18%) |
Feb 03, 2009 | 38.73 | 38.82 | 38.26 | 38.40 | 7,285 | -0.85(-2.17%) |