Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 30.60 | 30.77 | 30.00 | 30.49 | 2,068,228 | -0.53(-1.71%) |
Apr 29, 2009 | 31.07 | 31.72 | 30.46 | 31.02 | 1,223,958 | +0.25(+0.82%) |
Apr 28, 2009 | 31.00 | 31.26 | 30.41 | 30.77 | 791,588 | -0.63(-2.01%) |
Apr 27, 2009 | 31.71 | 32.04 | 30.95 | 31.40 | 1,020,835 | -0.69(-2.15%) |
Apr 24, 2009 | 31.05 | 32.55 | 30.91 | 32.10 | 1,838,600 | +1.48(+4.82%) |
Apr 23, 2009 | 29.54 | 31.20 | 29.52 | 30.62 | 1,712,632 | +1.10(+3.74%) |
Apr 22, 2009 | 29.59 | 30.20 | 28.99 | 29.51 | 1,062,636 | +0.08(+0.29%) |
Apr 21, 2009 | 31.24 | 31.38 | 28.92 | 29.43 | 1,547,720 | -1.48(-4.80%) |
Apr 20, 2009 | 30.16 | 31.41 | 29.68 | 30.91 | 2,025,109 | +1.32(+4.44%) |
Apr 17, 2009 | 30.35 | 30.35 | 28.81 | 29.60 | 2,444,739 | -0.73(-2.39%) |
Apr 16, 2009 | 31.62 | 31.78 | 30.11 | 30.32 | 1,402,764 | -0.49(-1.59%) |
Apr 15, 2009 | 30.83 | 31.71 | 30.52 | 30.81 | 1,054,526 | -0.04(-0.14%) |
Apr 14, 2009 | 31.44 | 31.88 | 30.71 | 30.86 | 1,331,036 | -0.52(-1.67%) |
Apr 13, 2009 | 32.00 | 32.04 | 31.16 | 31.38 | 1,410,842 | +0.18(+0.57%) |
Apr 09, 2009 | 31.66 | 31.88 | 31.11 | 31.20 | 2,333,298 | -0.85(-2.66%) |
Apr 08, 2009 | 32.38 | 32.58 | 31.78 | 32.05 | 6,270,811 | -0.60(-1.83%) |
Apr 07, 2009 | 34.31 | 35.05 | 32.63 | 32.65 | 1,918,114 | -1.52(-4.44%) |
Apr 06, 2009 | 35.49 | 35.54 | 33.06 | 34.17 | 1,636,205 | -2.45(-6.68%) |
Apr 03, 2009 | 39.74 | 40.05 | 35.89 | 36.62 | 1,827,013 | -3.18(-7.99%) |
Apr 02, 2009 | 40.45 | 40.66 | 39.21 | 39.79 | 1,654,922 | -1.19(-2.90%) |
Apr 01, 2009 | 39.63 | 41.06 | 39.63 | 40.98 | 1,335,068 | +1.55(+3.94%) |
Mar 31, 2009 | 37.94 | 39.63 | 37.26 | 39.43 | 1,054,928 | +1.86(+4.94%) |
Mar 30, 2009 | 36.93 | 38.32 | 36.52 | 37.58 | 685,705 | -1.40(-3.59%) |
Mar 26, 2009 | 39.20 | 39.30 | 38.24 | 38.98 | 860,391 | +0.13(+0.33%) |
Mar 25, 2009 | 36.92 | 38.85 | 36.37 | 38.85 | 1,142,895 | +1.94(+5.25%) |
Mar 24, 2009 | 37.69 | 37.90 | 36.47 | 36.91 | 829,642 | -1.35(-3.53%) |
Mar 23, 2009 | 38.18 | 38.98 | 37.87 | 38.26 | 877,773 | +0.00(+0.00%) |
Mar 20, 2009 | 37.87 | 38.33 | 37.15 | 38.26 | 1,321,143 | +0.48(+1.27%) |
Mar 19, 2009 | 36.24 | 38.09 | 36.24 | 37.78 | 1,227,848 | +2.18(+6.14%) |
Mar 18, 2009 | 32.44 | 35.70 | 31.71 | 35.59 | 1,449,464 | +2.86(+8.73%) |
Mar 17, 2009 | 32.71 | 32.79 | 31.88 | 32.74 | 338,106 | -0.08(-0.26%) |
Mar 16, 2009 | 33.47 | 33.47 | 32.58 | 32.82 | 421,455 | -0.59(-1.77%) |
Mar 13, 2009 | 33.32 | 33.88 | 32.89 | 33.41 | 302,071 | +0.30(+0.89%) |
Mar 12, 2009 | 32.15 | 33.26 | 31.93 | 33.12 | 646,883 | +1.13(+3.53%) |
Mar 11, 2009 | 31.13 | 32.55 | 30.79 | 31.99 | 706,319 | +1.21(+3.95%) |
Mar 10, 2009 | 31.94 | 32.17 | 30.16 | 30.77 | 1,220,282 | -1.45(-4.50%) |
Mar 09, 2009 | 33.58 | 33.76 | 32.04 | 32.22 | 511,451 | -1.64(-4.83%) |
Mar 06, 2009 | 34.15 | 34.79 | 33.21 | 33.86 | 721,966 | -0.11(-0.32%) |
Mar 05, 2009 | 32.67 | 34.16 | 32.58 | 33.97 | 884,984 | +1.12(+3.41%) |
Mar 04, 2009 | 33.23 | 33.87 | 32.54 | 32.85 | 709,070 | +0.80(+2.50%) |
Mar 02, 2009 | 34.29 | 34.29 | 31.34 | 32.04 | 1,254,457 | -2.07(-6.08%) |
Feb 27, 2009 | 35.68 | 35.72 | 33.91 | 34.12 | 1,018,968 | -0.55(-1.58%) |
Feb 26, 2009 | 34.03 | 35.10 | 33.09 | 34.67 | 996,621 | +0.77(+2.26%) |
Feb 25, 2009 | 34.68 | 36.06 | 33.90 | 33.90 | 1,211,726 | -0.86(-2.47%) |
Feb 24, 2009 | 37.70 | 37.70 | 34.64 | 34.76 | 1,101,370 | -3.06(-8.09%) |
Feb 23, 2009 | 37.78 | 38.60 | 36.56 | 37.82 | 869,811 | -0.08(-0.20%) |
Feb 20, 2009 | 37.67 | 38.54 | 37.10 | 37.90 | 955,464 | +0.99(+2.67%) |
Feb 19, 2009 | 38.40 | 38.54 | 36.77 | 36.91 | 727,680 | -1.65(-4.29%) |
Feb 18, 2009 | 38.12 | 38.79 | 37.38 | 38.56 | 955,868 | -0.77(-1.95%) |
Feb 17, 2009 | 36.39 | 39.70 | 36.10 | 39.33 | 1,649,004 | +3.49(+9.74%) |
Feb 13, 2009 | 36.90 | 37.01 | 35.84 | 35.84 | 431,737 | -1.23(-3.32%) |
Feb 12, 2009 | 36.24 | 37.45 | 36.04 | 37.07 | 763,922 | -0.25(-0.68%) |
Feb 11, 2009 | 36.09 | 38.13 | 35.72 | 37.32 | 886,451 | +1.24(+3.44%) |
Feb 10, 2009 | 36.43 | 37.80 | 35.93 | 36.08 | 1,110,773 | -0.20(-0.56%) |
Feb 09, 2009 | 38.58 | 38.58 | 36.06 | 36.29 | 1,010,771 | -2.49(-6.42%) |
Feb 06, 2009 | 38.75 | 39.50 | 38.28 | 38.77 | 929,176 | -0.11(-0.28%) |
Feb 05, 2009 | 40.06 | 40.27 | 38.55 | 38.88 | 704,313 | -0.03(-0.09%) |
Feb 04, 2009 | 39.13 | 40.00 | 38.30 | 38.92 | 783,434 | -0.21(-0.54%) |
Feb 03, 2009 | 39.72 | 39.95 | 38.41 | 39.13 | 788,980 | -0.49(-1.23%) |