Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 37.14 | 37.33 | 36.44 | 37.07 | 3,875,064 | +0.07(+0.18%) |
Apr 29, 2009 | 36.96 | 37.34 | 36.72 | 37.00 | 1,969,207 | +0.19(+0.52%) |
Apr 28, 2009 | 36.76 | 37.18 | 36.37 | 36.81 | 2,217,122 | -0.05(-0.13%) |
Apr 27, 2009 | 36.92 | 37.49 | 36.76 | 36.86 | 2,191,853 | -0.20(-0.54%) |
Apr 24, 2009 | 36.81 | 37.27 | 36.62 | 37.06 | 2,108,677 | +0.23(+0.63%) |
Apr 23, 2009 | 36.95 | 37.18 | 36.41 | 36.82 | 3,039,710 | -0.19(-0.50%) |
Apr 22, 2009 | 36.90 | 37.87 | 33.73 | 37.01 | 3,592,149 | +0.11(+0.29%) |
Apr 21, 2009 | 36.81 | 37.27 | 36.58 | 36.90 | 1,716,423 | +0.13(+0.36%) |
Apr 20, 2009 | 36.57 | 37.03 | 36.57 | 36.77 | 1,972,246 | -0.20(-0.54%) |
Apr 17, 2009 | 36.65 | 37.17 | 36.42 | 36.97 | 2,443,086 | +0.48(+1.30%) |
Apr 16, 2009 | 35.71 | 36.58 | 35.42 | 36.49 | 2,218,045 | +0.91(+2.55%) |
Apr 15, 2009 | 34.94 | 35.65 | 34.93 | 35.59 | 1,349,603 | +0.57(+1.62%) |
Apr 14, 2009 | 34.93 | 35.36 | 34.69 | 35.02 | 1,705,235 | -0.13(-0.36%) |
Apr 13, 2009 | 35.46 | 35.48 | 34.97 | 35.14 | 1,586,084 | -0.62(-1.74%) |
Apr 09, 2009 | 36.07 | 36.07 | 35.24 | 35.77 | 2,321,404 | +0.15(+0.43%) |
Apr 08, 2009 | 34.69 | 35.61 | 34.69 | 35.61 | 2,131,737 | +0.97(+2.81%) |
Apr 07, 2009 | 34.86 | 35.16 | 34.52 | 34.64 | 1,650,331 | -0.69(-1.95%) |
Apr 06, 2009 | 35.05 | 35.38 | 34.96 | 35.33 | 1,955,363 | +0.07(+0.21%) |
Apr 03, 2009 | 35.42 | 35.49 | 34.93 | 35.26 | 2,328,674 | -0.07(-0.19%) |
Apr 02, 2009 | 34.76 | 35.77 | 34.43 | 35.32 | 3,295,458 | +1.02(+2.97%) |
Apr 01, 2009 | 33.74 | 34.44 | 33.41 | 34.30 | 1,874,025 | +0.26(+0.76%) |
Mar 31, 2009 | 33.83 | 34.62 | 33.73 | 34.05 | 2,378,083 | +0.34(+1.00%) |
Mar 30, 2009 | 33.96 | 33.97 | 33.23 | 33.71 | 1,952,565 | -0.75(-2.17%) |
Mar 26, 2009 | 34.17 | 34.46 | 33.62 | 34.46 | 2,264,059 | +0.58(+1.70%) |
Mar 25, 2009 | 33.85 | 34.24 | 33.24 | 33.88 | 2,623,635 | +0.17(+0.49%) |
Mar 24, 2009 | 33.83 | 34.40 | 33.60 | 33.72 | 3,290,421 | -0.26(-0.78%) |
Mar 23, 2009 | 33.32 | 33.99 | 33.27 | 33.98 | 2,808,757 | +1.28(+3.90%) |
Mar 20, 2009 | 32.72 | 33.18 | 32.62 | 32.70 | 3,056,621 | -0.18(-0.54%) |
Mar 19, 2009 | 34.31 | 34.38 | 32.63 | 32.88 | 3,257,335 | -1.25(-3.67%) |
Mar 18, 2009 | 33.89 | 34.53 | 33.40 | 34.14 | 3,108,085 | +0.13(+0.38%) |
Mar 17, 2009 | 33.52 | 34.01 | 33.47 | 34.01 | 2,095,545 | +0.44(+1.30%) |
Mar 16, 2009 | 33.52 | 34.00 | 33.37 | 33.57 | 2,330,730 | +0.21(+0.61%) |
Mar 13, 2009 | 32.90 | 33.54 | 32.64 | 33.37 | 0 | +0.58(+1.75%) |
Mar 12, 2009 | 31.70 | 32.84 | 31.60 | 32.79 | 2,183,528 | +0.95(+2.99%) |
Mar 11, 2009 | 31.75 | 32.17 | 31.62 | 31.84 | 2,138,761 | +0.23(+0.73%) |
Mar 10, 2009 | 31.27 | 31.65 | 30.65 | 31.61 | 3,115,379 | +1.25(+4.12%) |
Mar 09, 2009 | 30.73 | 30.85 | 30.20 | 30.36 | 2,756,691 | -0.58(-1.88%) |
Mar 06, 2009 | 30.63 | 31.16 | 30.29 | 30.94 | 0 | +0.49(+1.61%) |
Mar 05, 2009 | 30.93 | 31.12 | 30.23 | 30.45 | 3,443,976 | -0.97(-3.09%) |
Mar 04, 2009 | 31.39 | 31.94 | 31.29 | 31.42 | 6,514,089 | +0.11(+0.36%) |
Mar 02, 2009 | 31.74 | 32.61 | 31.25 | 31.31 | 3,598,398 | -0.83(-2.59%) |
Feb 27, 2009 | 31.75 | 32.57 | 31.49 | 32.14 | 0 | +0.25(+0.79%) |
Feb 26, 2009 | 32.59 | 32.77 | 31.89 | 31.89 | 3,455,412 | -0.62(-1.89%) |
Feb 25, 2009 | 32.66 | 32.98 | 32.17 | 32.51 | 2,889,086 | -0.17(-0.53%) |
Feb 24, 2009 | 31.98 | 32.80 | 31.85 | 32.68 | 2,907,571 | +0.62(+1.94%) |
Feb 23, 2009 | 33.03 | 33.03 | 31.96 | 32.06 | 2,291,573 | -0.82(-2.49%) |
Feb 20, 2009 | 32.80 | 33.40 | 32.35 | 32.88 | 3,871,278 | -0.37(-1.11%) |
Feb 19, 2009 | 33.36 | 33.52 | 33.03 | 33.25 | 4,084,642 | +0.19(+0.56%) |
Feb 18, 2009 | 33.23 | 33.44 | 32.76 | 33.06 | 2,785,630 | +0.08(+0.24%) |
Feb 17, 2009 | 33.70 | 33.85 | 32.71 | 32.98 | 3,788,563 | -1.40(-4.06%) |
Feb 13, 2009 | 34.56 | 34.83 | 34.26 | 34.38 | 2,942,253 | -0.02(-0.06%) |
Feb 12, 2009 | 34.44 | 34.66 | 33.71 | 34.40 | 3,019,544 | -0.28(-0.80%) |
Feb 11, 2009 | 34.49 | 34.87 | 34.38 | 34.67 | 3,216,655 | +0.32(+0.94%) |
Feb 10, 2009 | 35.39 | 35.59 | 34.11 | 34.35 | 3,448,358 | -1.24(-3.49%) |
Feb 09, 2009 | 35.72 | 35.83 | 35.42 | 35.59 | 1,975,022 | -0.17(-0.46%) |
Feb 06, 2009 | 35.20 | 36.06 | 35.02 | 35.76 | 2,880,334 | +0.62(+1.77%) |
Feb 05, 2009 | 34.72 | 35.46 | 34.42 | 35.14 | 3,468,350 | +0.28(+0.82%) |
Feb 04, 2009 | 35.05 | 36.31 | 34.58 | 34.85 | 6,027,848 | +0.58(+1.70%) |
Feb 03, 2009 | 33.58 | 34.52 | 33.30 | 34.27 | 3,763,148 | +0.92(+2.76%) |