Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 38.82 | 39.01 | 38.50 | 38.80 | 826,998 | +0.75(+1.97%) |
Apr 29, 2009 | 37.75 | 38.49 | 37.61 | 38.05 | 734,969 | +0.50(+1.34%) |
Apr 28, 2009 | 37.50 | 37.71 | 37.19 | 37.54 | 437,462 | +0.13(+0.34%) |
Apr 27, 2009 | 37.52 | 37.52 | 37.21 | 37.41 | 545,241 | -0.17(-0.46%) |
Apr 24, 2009 | 37.48 | 37.65 | 37.22 | 37.59 | 391,758 | +0.32(+0.85%) |
Apr 23, 2009 | 37.34 | 37.57 | 36.93 | 37.27 | 526,039 | -0.05(-0.13%) |
Apr 22, 2009 | 36.85 | 37.64 | 36.66 | 37.32 | 818,909 | +0.00(+0.00%) |
Apr 21, 2009 | 36.31 | 37.38 | 35.76 | 37.32 | 763,878 | +0.75(+2.05%) |
Apr 20, 2009 | 38.11 | 38.11 | 36.21 | 36.57 | 1,195,214 | -1.79(-4.67%) |
Apr 17, 2009 | 37.50 | 38.54 | 37.50 | 38.36 | 743,785 | +0.76(+2.02%) |
Apr 16, 2009 | 36.71 | 37.64 | 36.51 | 37.61 | 957,858 | +0.99(+2.70%) |
Apr 15, 2009 | 36.18 | 36.62 | 35.86 | 36.62 | 631,541 | +0.88(+2.46%) |
Apr 14, 2009 | 36.00 | 36.14 | 35.74 | 35.74 | 617,409 | -0.28(-0.78%) |
Apr 13, 2009 | 35.76 | 36.51 | 35.45 | 36.02 | 529,966 | +0.38(+1.05%) |
Apr 09, 2009 | 35.70 | 35.91 | 35.33 | 35.65 | 1,419,478 | +0.61(+1.74%) |
Apr 08, 2009 | 35.06 | 35.18 | 34.57 | 35.04 | 478,645 | +0.00(+0.00%) |
Apr 07, 2009 | 35.09 | 35.31 | 34.72 | 35.04 | 794,031 | -0.08(-0.23%) |
Apr 06, 2009 | 35.12 | 35.34 | 34.92 | 35.12 | 565,579 | -0.21(-0.60%) |
Apr 03, 2009 | 34.77 | 35.45 | 34.45 | 35.33 | 1,535,287 | +0.57(+1.65%) |
Apr 02, 2009 | 34.08 | 34.83 | 33.98 | 34.75 | 900,207 | +0.93(+2.74%) |
Apr 01, 2009 | 33.98 | 33.98 | 33.47 | 33.83 | 448,196 | -0.67(-1.94%) |
Mar 31, 2009 | 34.19 | 34.91 | 33.98 | 34.50 | 535,043 | +0.61(+1.80%) |
Mar 30, 2009 | 34.80 | 34.81 | 33.79 | 33.89 | 625,707 | -0.82(-2.36%) |
Mar 26, 2009 | 34.86 | 35.11 | 34.71 | 34.71 | 1,063,338 | +0.14(+0.41%) |
Mar 25, 2009 | 34.56 | 34.75 | 34.45 | 34.57 | 501,631 | +0.23(+0.68%) |
Mar 24, 2009 | 34.66 | 34.85 | 34.16 | 34.33 | 431,883 | -0.43(-1.22%) |
Mar 23, 2009 | 34.43 | 34.77 | 34.43 | 34.76 | 786,221 | +0.48(+1.41%) |
Mar 20, 2009 | 33.88 | 34.27 | 33.53 | 34.27 | 519,304 | +0.57(+1.70%) |
Mar 19, 2009 | 33.92 | 34.15 | 33.52 | 33.70 | 439,341 | -0.11(-0.31%) |
Mar 18, 2009 | 33.34 | 33.98 | 32.94 | 33.81 | 933,993 | +0.33(+0.98%) |
Mar 17, 2009 | 33.23 | 33.65 | 32.95 | 33.48 | 685,357 | +0.25(+0.74%) |
Mar 16, 2009 | 33.17 | 33.58 | 33.04 | 33.23 | 689,552 | +0.27(+0.82%) |
Mar 13, 2009 | 32.45 | 33.06 | 32.45 | 32.96 | 0 | +0.28(+0.86%) |
Mar 12, 2009 | 32.08 | 32.80 | 31.90 | 32.68 | 692,411 | +0.66(+2.06%) |
Mar 11, 2009 | 31.86 | 32.22 | 31.42 | 32.02 | 568,834 | +0.62(+1.97%) |
Mar 10, 2009 | 30.75 | 31.42 | 30.38 | 31.40 | 1,076,583 | +1.11(+3.68%) |
Mar 09, 2009 | 30.75 | 30.82 | 29.94 | 30.29 | 468,763 | -0.52(-1.67%) |
Mar 06, 2009 | 30.57 | 31.23 | 30.47 | 30.81 | 0 | +0.11(+0.35%) |
Mar 05, 2009 | 31.78 | 31.99 | 30.48 | 30.70 | 481,401 | -0.92(-2.90%) |
Mar 04, 2009 | 31.88 | 32.49 | 31.42 | 31.61 | 546,758 | -0.27(-0.85%) |
Mar 02, 2009 | 32.76 | 32.76 | 31.60 | 31.88 | 685,573 | -1.29(-3.89%) |
Feb 27, 2009 | 33.43 | 33.49 | 33.11 | 33.17 | 0 | -0.25(-0.74%) |
Feb 26, 2009 | 34.05 | 34.27 | 33.40 | 33.42 | 408,018 | -0.45(-1.31%) |
Feb 25, 2009 | 34.70 | 34.70 | 33.74 | 33.86 | 802,426 | -0.94(-2.69%) |
Feb 24, 2009 | 33.69 | 34.84 | 33.43 | 34.80 | 718,250 | +1.37(+4.10%) |
Feb 23, 2009 | 34.99 | 34.99 | 33.36 | 33.43 | 562,202 | -1.58(-4.51%) |
Feb 20, 2009 | 34.71 | 35.08 | 34.17 | 35.01 | 582,708 | +0.19(+0.53%) |
Feb 19, 2009 | 34.78 | 35.50 | 34.77 | 34.83 | 456,841 | +0.22(+0.62%) |
Feb 18, 2009 | 35.67 | 36.02 | 33.88 | 34.61 | 1,069,246 | -0.66(-1.87%) |
Feb 17, 2009 | 36.24 | 36.28 | 35.00 | 35.27 | 1,110,126 | -1.22(-3.34%) |
Feb 13, 2009 | 36.50 | 36.54 | 36.17 | 36.49 | 366,465 | +0.06(+0.16%) |
Feb 12, 2009 | 36.68 | 36.68 | 35.97 | 36.43 | 349,224 | -0.18(-0.48%) |
Feb 11, 2009 | 36.81 | 36.81 | 36.38 | 36.61 | 320,741 | +0.12(+0.32%) |
Feb 10, 2009 | 36.84 | 37.11 | 36.37 | 36.49 | 557,191 | -0.31(-0.85%) |
Feb 09, 2009 | 36.78 | 36.90 | 36.48 | 36.80 | 415,464 | -0.08(-0.23%) |
Feb 06, 2009 | 36.52 | 36.89 | 36.16 | 36.89 | 522,349 | +0.64(+1.78%) |
Feb 05, 2009 | 36.52 | 36.62 | 36.11 | 36.24 | 386,395 | -0.15(-0.42%) |
Feb 04, 2009 | 36.52 | 36.73 | 36.09 | 36.40 | 314,957 | -0.16(-0.45%) |
Feb 03, 2009 | 36.36 | 36.57 | 36.09 | 36.56 | 419,301 | +0.33(+0.91%) |