Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 40.65 | 40.71 | 40.60 | 40.71 | 1,717 | +0.06(+0.15%) |
Apr 29, 2009 | 40.69 | 40.75 | 40.57 | 40.65 | 1,911 | +0.04(+0.10%) |
Apr 28, 2009 | 40.61 | 40.61 | 40.61 | 40.61 | 224 | +0.01(+0.03%) |
Apr 27, 2009 | 40.62 | 40.62 | 40.54 | 40.60 | 700 | -0.09(-0.21%) |
Apr 24, 2009 | 40.55 | 40.68 | 40.55 | 40.68 | 1,350 | +0.10(+0.26%) |
Apr 23, 2009 | 40.50 | 40.58 | 40.44 | 40.58 | 1,040 | +0.08(+0.20%) |
Apr 22, 2009 | 40.58 | 40.58 | 40.50 | 40.50 | 600 | -0.05(-0.12%) |
Apr 21, 2009 | 40.55 | 40.55 | 40.55 | 40.55 | 100 | +0.08(+0.20%) |
Apr 20, 2009 | 40.46 | 40.47 | 40.40 | 40.47 | 1,603 | +0.06(+0.15%) |
Apr 17, 2009 | 40.54 | 40.54 | 40.41 | 40.41 | 3,215 | -0.07(-0.17%) |
Apr 16, 2009 | 40.54 | 40.55 | 40.48 | 40.48 | 2,191 | +0.00(+0.00%) |
Apr 15, 2009 | 40.48 | 40.50 | 40.48 | 40.48 | 1,800 | +0.00(+0.01%) |
Apr 14, 2009 | 40.64 | 40.64 | 40.48 | 40.48 | 837 | -0.21(-0.53%) |
Apr 13, 2009 | 40.75 | 40.75 | 40.52 | 40.69 | 2,140 | +0.11(+0.27%) |
Apr 09, 2009 | 40.62 | 40.62 | 40.58 | 40.58 | 2,000 | -0.17(-0.42%) |
Apr 08, 2009 | 40.76 | 41.00 | 40.75 | 40.75 | 7,300 | -0.06(-0.15%) |
Apr 07, 2009 | 40.77 | 40.81 | 40.70 | 40.81 | 2,047 | +0.15(+0.36%) |
Apr 06, 2009 | 40.74 | 40.74 | 40.52 | 40.66 | 1,325 | -0.32(-0.78%) |
Apr 03, 2009 | 40.97 | 40.98 | 40.68 | 40.98 | 2,875 | +0.22(+0.54%) |
Apr 02, 2009 | 40.76 | 40.90 | 40.75 | 40.76 | 1,600 | -0.22(-0.54%) |
Apr 01, 2009 | 41.21 | 41.21 | 40.91 | 40.98 | 2,871 | -0.20(-0.48%) |
Mar 31, 2009 | 41.12 | 41.18 | 41.12 | 41.18 | 987 | +0.08(+0.19%) |
Mar 30, 2009 | 41.13 | 41.13 | 40.84 | 41.10 | 6,417 | +0.19(+0.47%) |
Mar 26, 2009 | 40.73 | 40.91 | 40.73 | 40.91 | 8,978 | +0.16(+0.39%) |
Mar 25, 2009 | 40.62 | 40.75 | 40.62 | 40.75 | 1,100 | +0.13(+0.32%) |
Mar 24, 2009 | 40.62 | 40.62 | 40.62 | 40.62 | 100 | +0.18(+0.45%) |
Mar 23, 2009 | 40.44 | 40.44 | 40.44 | 40.44 | 850 | -0.06(-0.15%) |
Mar 20, 2009 | 40.50 | 40.50 | 40.50 | 40.50 | 200 | -0.14(-0.33%) |
Mar 19, 2009 | 40.41 | 40.71 | 40.41 | 40.64 | 2,431 | +0.24(+0.58%) |
Mar 18, 2009 | 40.32 | 40.40 | 40.31 | 40.40 | 975 | +0.09(+0.22%) |
Mar 17, 2009 | 40.31 | 40.31 | 40.31 | 40.31 | 1,530 | +0.06(+0.15%) |
Mar 13, 2009 | 40.29 | 40.25 | 40.25 | 40.25 | 1,800 | -0.01(-0.02%) |
Mar 12, 2009 | 40.24 | 40.26 | 40.24 | 40.26 | 2,440 | +0.03(+0.07%) |
Mar 11, 2009 | 40.23 | 40.23 | 40.23 | 40.23 | 110 | -0.07(-0.17%) |
Mar 10, 2009 | 40.30 | 40.30 | 40.30 | 40.30 | 0 | +0.00(+0.00%) |
Mar 09, 2009 | 40.26 | 40.30 | 40.26 | 40.30 | 4,142 | -0.19(-0.47%) |
Mar 06, 2009 | 40.27 | 40.49 | 40.27 | 40.49 | 0 | +0.17(+0.42%) |
Mar 05, 2009 | 40.37 | 40.38 | 40.29 | 40.32 | 1,325 | +0.05(+0.13%) |
Mar 04, 2009 | 40.27 | 40.27 | 40.27 | 40.27 | 0 | -0.04(-0.10%) |
Mar 02, 2009 | 40.49 | 40.49 | 40.31 | 40.31 | 566 | -0.12(-0.30%) |
Feb 27, 2009 | 40.28 | 40.44 | 40.25 | 40.43 | 0 | +0.14(+0.35%) |
Feb 26, 2009 | 40.29 | 40.29 | 40.29 | 40.29 | 1,000 | -0.03(-0.07%) |
Feb 25, 2009 | 40.32 | 40.32 | 40.32 | 40.32 | 503 | -0.01(-0.02%) |
Feb 24, 2009 | 40.33 | 40.33 | 40.33 | 40.33 | 1,300 | +0.00(+0.00%) |
Feb 23, 2009 | 40.31 | 40.33 | 40.31 | 40.33 | 600 | +0.03(+0.07%) |
Feb 20, 2009 | 40.27 | 40.30 | 40.27 | 40.30 | 727 | -0.03(-0.08%) |
Feb 19, 2009 | 40.30 | 40.33 | 40.30 | 40.33 | 934 | +0.13(+0.33%) |
Feb 18, 2009 | 40.20 | 40.20 | 40.20 | 40.20 | 700 | +0.05(+0.12%) |
Feb 17, 2009 | 40.20 | 40.20 | 40.15 | 40.15 | 1,850 | -0.15(-0.37%) |
Feb 13, 2009 | 40.32 | 40.32 | 40.30 | 40.30 | 1,242 | -0.03(-0.07%) |
Feb 12, 2009 | 40.30 | 40.34 | 40.30 | 40.33 | 2,105 | +0.09(+0.22%) |
Feb 11, 2009 | 40.33 | 40.33 | 40.24 | 40.24 | 1,232 | -0.03(-0.07%) |
Feb 10, 2009 | 40.21 | 40.30 | 40.21 | 40.27 | 2,400 | -0.16(-0.40%) |
Feb 09, 2009 | 40.55 | 40.55 | 40.41 | 40.43 | 2,772 | +0.00(+0.00%) |
Feb 06, 2009 | 40.43 | 40.43 | 40.43 | 40.43 | 1,000 | +0.05(+0.12%) |
Feb 05, 2009 | 40.30 | 40.39 | 40.30 | 40.38 | 864 | +0.08(+0.20%) |
Feb 04, 2009 | 40.25 | 40.30 | 40.23 | 40.30 | 14,284 | +0.08(+0.20%) |
Feb 03, 2009 | 40.58 | 40.58 | 40.17 | 40.22 | 9,142 | +0.29(+0.73%) |