Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 36.34 | 36.35 | 36.31 | 36.34 | 26,709 | -0.04(-0.11%) |
Apr 29, 2009 | 36.39 | 36.45 | 36.37 | 36.37 | 43,467 | -0.11(-0.31%) |
Apr 28, 2009 | 36.61 | 36.61 | 36.40 | 36.49 | 25,620 | -0.28(-0.77%) |
Apr 27, 2009 | 36.73 | 36.80 | 36.46 | 36.77 | 17,470 | +0.33(+0.90%) |
Apr 24, 2009 | 36.45 | 36.63 | 36.44 | 36.44 | 12,955 | -0.00(-0.01%) |
Apr 23, 2009 | 36.11 | 36.45 | 36.11 | 36.45 | 17,083 | +0.22(+0.62%) |
Apr 22, 2009 | 36.21 | 36.22 | 36.16 | 36.22 | 6,509 | +0.02(+0.07%) |
Apr 21, 2009 | 36.17 | 36.24 | 36.16 | 36.20 | 16,409 | +0.03(+0.08%) |
Apr 20, 2009 | 36.18 | 36.18 | 36.16 | 36.17 | 4,332 | +0.02(+0.07%) |
Apr 17, 2009 | 36.14 | 36.14 | 36.08 | 36.14 | 4,030 | +0.22(+0.62%) |
Apr 16, 2009 | 36.07 | 36.07 | 35.89 | 35.92 | 31,616 | -0.23(-0.62%) |
Apr 15, 2009 | 36.12 | 36.14 | 35.89 | 36.14 | 31,322 | +0.14(+0.38%) |
Apr 14, 2009 | 36.01 | 36.01 | 35.91 | 36.01 | 16,282 | +0.11(+0.30%) |
Apr 13, 2009 | 35.90 | 36.08 | 35.90 | 35.90 | 18,389 | -0.17(-0.48%) |
Apr 09, 2009 | 36.01 | 36.08 | 35.92 | 36.08 | 25,931 | +0.17(+0.48%) |
Apr 08, 2009 | 35.77 | 36.00 | 35.77 | 35.90 | 15,665 | -0.07(-0.18%) |
Apr 07, 2009 | 35.90 | 35.99 | 35.89 | 35.97 | 9,063 | -0.01(-0.04%) |
Apr 06, 2009 | 35.92 | 36.02 | 35.90 | 35.98 | 15,362 | -0.01(-0.02%) |
Apr 03, 2009 | 36.04 | 36.05 | 35.93 | 35.99 | 40,302 | -0.06(-0.17%) |
Apr 02, 2009 | 36.06 | 36.06 | 35.98 | 36.05 | 25,346 | +0.24(+0.67%) |
Apr 01, 2009 | 35.93 | 36.10 | 35.81 | 35.81 | 39,795 | -0.20(-0.55%) |
Mar 31, 2009 | 36.12 | 36.12 | 35.91 | 36.01 | 10,349 | -0.03(-0.09%) |
Mar 30, 2009 | 36.05 | 36.05 | 36.04 | 36.04 | 5,765 | +0.08(+0.23%) |
Mar 26, 2009 | 36.08 | 36.18 | 35.94 | 35.95 | 18,202 | -0.25(-0.69%) |
Mar 25, 2009 | 35.96 | 36.20 | 35.96 | 36.20 | 20,998 | +0.05(+0.12%) |
Mar 24, 2009 | 35.86 | 36.18 | 35.86 | 36.16 | 14,650 | +0.14(+0.39%) |
Mar 23, 2009 | 36.04 | 36.11 | 36.02 | 36.02 | 25,314 | +0.11(+0.30%) |
Mar 20, 2009 | 35.55 | 36.04 | 35.55 | 35.91 | 9,614 | +0.24(+0.66%) |
Mar 19, 2009 | 35.62 | 35.85 | 35.58 | 35.68 | 23,933 | +0.42(+1.18%) |
Mar 18, 2009 | 35.21 | 35.28 | 35.15 | 35.26 | 9,303 | -0.00(-0.01%) |
Mar 17, 2009 | 35.12 | 35.65 | 34.98 | 35.26 | 165,179 | +0.07(+0.20%) |
Mar 16, 2009 | 35.30 | 35.30 | 35.05 | 35.19 | 6,544 | -0.06(-0.18%) |
Mar 13, 2009 | 35.12 | 35.27 | 35.12 | 35.26 | 0 | -0.10(-0.28%) |
Mar 12, 2009 | 35.55 | 35.55 | 35.11 | 35.36 | 6,097 | -0.00(-0.01%) |
Mar 11, 2009 | 35.36 | 35.36 | 35.36 | 35.36 | 288 | +0.30(+0.84%) |
Mar 10, 2009 | 35.05 | 35.43 | 35.05 | 35.07 | 32,706 | -0.01(-0.03%) |
Mar 09, 2009 | 35.38 | 35.38 | 35.05 | 35.08 | 24,856 | -0.14(-0.39%) |
Mar 06, 2009 | 35.45 | 35.45 | 34.97 | 35.21 | 0 | -0.06(-0.17%) |
Mar 05, 2009 | 35.14 | 35.47 | 35.00 | 35.27 | 16,210 | +0.14(+0.41%) |
Mar 04, 2009 | 35.49 | 35.49 | 34.96 | 35.13 | 19,407 | -0.29(-0.81%) |
Mar 02, 2009 | 35.61 | 35.68 | 35.42 | 35.42 | 14,137 | -0.12(-0.33%) |
Feb 27, 2009 | 35.75 | 35.84 | 35.52 | 35.53 | 0 | -0.27(-0.76%) |
Feb 26, 2009 | 35.52 | 35.80 | 35.43 | 35.80 | 10,600 | -0.01(-0.02%) |
Feb 25, 2009 | 35.82 | 35.82 | 35.80 | 35.81 | 1,963 | +0.08(+0.23%) |
Feb 24, 2009 | 35.54 | 35.82 | 35.51 | 35.73 | 7,273 | +0.05(+0.15%) |
Feb 23, 2009 | 35.29 | 35.90 | 35.21 | 35.67 | 51,369 | +0.27(+0.77%) |
Feb 20, 2009 | 35.83 | 36.04 | 35.40 | 35.40 | 25,556 | -0.36(-1.01%) |
Feb 19, 2009 | 35.69 | 36.02 | 35.49 | 35.76 | 21,281 | +0.05(+0.15%) |
Feb 18, 2009 | 36.01 | 36.10 | 35.56 | 35.71 | 35,418 | -0.33(-0.91%) |
Feb 17, 2009 | 35.98 | 36.11 | 35.83 | 36.04 | 11,456 | +0.51(+1.43%) |
Feb 13, 2009 | 35.66 | 35.72 | 35.50 | 35.53 | 12,208 | -0.22(-0.62%) |
Feb 12, 2009 | 36.01 | 36.03 | 35.62 | 35.75 | 8,478 | -0.41(-1.13%) |
Feb 11, 2009 | 36.14 | 36.21 | 35.93 | 36.16 | 11,661 | +0.15(+0.43%) |
Feb 10, 2009 | 36.19 | 36.20 | 35.92 | 36.01 | 7,553 | -0.15(-0.42%) |
Feb 09, 2009 | 35.83 | 36.16 | 35.43 | 36.16 | 24,657 | +0.30(+0.83%) |
Feb 06, 2009 | 35.92 | 35.92 | 35.86 | 35.86 | 9,023 | +0.03(+0.09%) |
Feb 05, 2009 | 36.05 | 36.05 | 35.69 | 35.83 | 11,015 | +0.43(+1.20%) |
Feb 04, 2009 | 35.73 | 35.73 | 35.41 | 35.41 | 12,690 | -0.13(-0.36%) |
Feb 03, 2009 | 35.84 | 35.84 | 35.37 | 35.53 | 7,039 | +0.36(+1.03%) |