Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 33.00 | 33.25 | 32.40 | 32.45 | 924,516 | -0.45(-1.37%) |
Apr 29, 2009 | 32.46 | 33.13 | 32.46 | 32.90 | 336,396 | +1.00(+3.13%) |
Apr 28, 2009 | 31.65 | 32.90 | 31.56 | 31.90 | 675,750 | +0.00(+0.00%) |
Apr 27, 2009 | 32.20 | 32.30 | 31.55 | 31.90 | 652,055 | -0.15(-0.47%) |
Apr 24, 2009 | 32.30 | 32.30 | 31.85 | 32.05 | 810,917 | -0.27(-0.84%) |
Apr 23, 2009 | 32.00 | 32.43 | 31.83 | 32.32 | 1,226,298 | +0.18(+0.56%) |
Apr 22, 2009 | 32.10 | 32.42 | 32.00 | 32.14 | 506,767 | -0.36(-1.11%) |
Apr 21, 2009 | 31.95 | 32.55 | 31.90 | 32.50 | 540,445 | +0.20(+0.62%) |
Apr 20, 2009 | 32.65 | 32.65 | 32.20 | 32.30 | 1,196,574 | -0.45(-1.37%) |
Apr 17, 2009 | 32.90 | 33.00 | 32.50 | 32.75 | 3,445,405 | -1.00(-2.96%) |
Apr 16, 2009 | 34.05 | 34.05 | 33.55 | 33.75 | 946,899 | -0.35(-1.03%) |
Apr 15, 2009 | 34.03 | 34.14 | 33.71 | 34.10 | 1,461,297 | -0.16(-0.47%) |
Apr 14, 2009 | 34.35 | 34.58 | 34.25 | 34.26 | 763,041 | -0.39(-1.13%) |
Apr 13, 2009 | 34.21 | 34.77 | 34.10 | 34.65 | 631,182 | +0.40(+1.17%) |
Apr 09, 2009 | 34.38 | 35.04 | 34.10 | 34.25 | 1,414,338 | -0.25(-0.72%) |
Apr 08, 2009 | 34.60 | 34.80 | 34.24 | 34.50 | 1,066,879 | -0.36(-1.03%) |
Apr 07, 2009 | 34.95 | 35.17 | 34.56 | 34.86 | 2,147,327 | +0.21(+0.61%) |
Apr 06, 2009 | 34.58 | 34.66 | 34.17 | 34.65 | 792,907 | +0.45(+1.32%) |
Apr 03, 2009 | 33.84 | 34.20 | 33.50 | 34.20 | 385,460 | -0.30(-0.87%) |
Apr 02, 2009 | 34.65 | 35.05 | 34.42 | 34.50 | 533,981 | +0.19(+0.55%) |
Apr 01, 2009 | 33.40 | 34.32 | 33.25 | 34.31 | 802,291 | +0.76(+2.27%) |
Mar 31, 2009 | 33.51 | 33.95 | 33.40 | 33.55 | 1,621,299 | +1.02(+3.14%) |
Mar 30, 2009 | 32.80 | 32.81 | 32.25 | 32.53 | 392,182 | -1.67(-4.88%) |
Mar 26, 2009 | 33.91 | 34.30 | 33.55 | 34.20 | 600,254 | +0.14(+0.41%) |
Mar 25, 2009 | 33.55 | 34.54 | 33.55 | 34.06 | 432,045 | +0.96(+2.90%) |
Mar 24, 2009 | 33.49 | 33.74 | 33.07 | 33.10 | 490,811 | +0.03(+0.09%) |
Mar 23, 2009 | 32.63 | 33.13 | 32.60 | 33.07 | 571,584 | +1.77(+5.65%) |
Mar 20, 2009 | 32.50 | 32.65 | 31.01 | 31.30 | 687,780 | -0.78(-2.43%) |
Mar 19, 2009 | 32.25 | 32.47 | 31.88 | 32.08 | 907,502 | -0.22(-0.68%) |
Mar 18, 2009 | 31.64 | 32.50 | 31.05 | 32.30 | 631,897 | +0.50(+1.57%) |
Mar 17, 2009 | 31.20 | 31.85 | 31.11 | 31.80 | 841,574 | +0.30(+0.95%) |
Mar 16, 2009 | 31.70 | 31.99 | 31.42 | 31.50 | 470,185 | -0.05(-0.16%) |
Mar 13, 2009 | 31.20 | 31.55 | 31.01 | 31.55 | 761,037 | +0.22(+0.70%) |
Mar 12, 2009 | 30.65 | 31.34 | 30.35 | 31.33 | 475,200 | -0.36(-1.14%) |
Mar 11, 2009 | 31.80 | 31.92 | 31.33 | 31.69 | 590,136 | -0.01(-0.03%) |
Mar 10, 2009 | 31.30 | 32.02 | 31.16 | 31.70 | 863,849 | +1.40(+4.62%) |
Mar 09, 2009 | 30.17 | 31.12 | 30.17 | 30.30 | 912,723 | -0.64(-2.07%) |
Mar 06, 2009 | 31.10 | 31.33 | 30.51 | 30.94 | 850,755 | +0.69(+2.28%) |
Mar 05, 2009 | 30.60 | 30.80 | 30.02 | 30.25 | 613,952 | -0.80(-2.58%) |
Mar 04, 2009 | 30.37 | 31.25 | 30.01 | 31.05 | 762,329 | +0.00(+0.00%) |
Mar 02, 2009 | 31.73 | 31.88 | 31.02 | 31.05 | 916,128 | -1.46(-4.49%) |
Feb 27, 2009 | 32.14 | 32.94 | 31.95 | 32.51 | 815,480 | +0.31(+0.96%) |
Feb 26, 2009 | 32.80 | 32.87 | 32.01 | 32.20 | 514,384 | -0.64(-1.95%) |
Feb 25, 2009 | 33.21 | 33.24 | 31.45 | 32.84 | 1,544,794 | -0.53(-1.59%) |
Feb 24, 2009 | 32.65 | 33.40 | 31.73 | 33.37 | 1,282,402 | +0.91(+2.80%) |
Feb 23, 2009 | 33.75 | 33.83 | 32.45 | 32.46 | 795,377 | -1.34(-3.96%) |
Feb 20, 2009 | 32.93 | 33.90 | 32.85 | 33.80 | 1,108,718 | +1.13(+3.46%) |
Feb 19, 2009 | 32.45 | 33.85 | 32.45 | 32.67 | 877,547 | +1.30(+4.14%) |
Feb 18, 2009 | 31.85 | 31.94 | 31.16 | 31.37 | 400,793 | -0.08(-0.25%) |
Feb 17, 2009 | 31.30 | 31.55 | 31.18 | 31.45 | 1,965,397 | -0.61(-1.90%) |
Feb 13, 2009 | 32.20 | 32.41 | 31.86 | 32.06 | 2,864,818 | -0.44(-1.35%) |
Feb 12, 2009 | 32.03 | 32.50 | 32.03 | 32.50 | 824,279 | -0.05(-0.15%) |
Feb 11, 2009 | 33.08 | 33.20 | 32.36 | 32.55 | 1,568,292 | -0.40(-1.21%) |
Feb 10, 2009 | 33.45 | 33.85 | 32.75 | 32.95 | 788,603 | +0.12(+0.37%) |
Feb 09, 2009 | 33.15 | 33.30 | 32.79 | 32.83 | 531,517 | -0.01(-0.03%) |
Feb 06, 2009 | 32.66 | 32.97 | 32.32 | 32.84 | 1,036,603 | +0.08(+0.24%) |
Feb 05, 2009 | 32.55 | 33.55 | 31.10 | 32.76 | 719,198 | -1.03(-3.05%) |
Feb 04, 2009 | 34.21 | 34.44 | 31.50 | 33.79 | 552,032 | -1.42(-4.03%) |
Feb 03, 2009 | 34.60 | 35.25 | 34.48 | 35.21 | 370,860 | +1.21(+3.56%) |