Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 42.26 | 43.32 | 41.59 | 41.85 | 820,509 | +0.12(+0.29%) |
Apr 29, 2009 | 41.10 | 42.43 | 40.74 | 41.73 | 791,771 | +0.81(+1.97%) |
Apr 28, 2009 | 40.99 | 41.42 | 40.12 | 40.92 | 952,725 | -0.69(-1.65%) |
Apr 27, 2009 | 41.90 | 42.71 | 41.13 | 41.61 | 1,363,572 | -1.06(-2.47%) |
Apr 24, 2009 | 39.53 | 44.14 | 39.37 | 42.66 | 2,191,890 | +4.58(+12.03%) |
Apr 23, 2009 | 39.60 | 39.66 | 37.93 | 38.08 | 1,606,636 | -1.75(-4.40%) |
Apr 22, 2009 | 38.25 | 40.79 | 38.25 | 39.84 | 711,283 | +0.96(+2.48%) |
Apr 21, 2009 | 37.32 | 38.88 | 37.11 | 38.87 | 1,030,423 | +1.21(+3.22%) |
Apr 20, 2009 | 39.36 | 39.99 | 37.06 | 37.66 | 2,374,867 | -4.75(-11.19%) |
Apr 17, 2009 | 42.42 | 42.62 | 41.53 | 42.41 | 538,161 | +0.07(+0.17%) |
Apr 16, 2009 | 40.16 | 42.58 | 39.80 | 42.33 | 932,469 | +2.48(+6.22%) |
Apr 15, 2009 | 39.99 | 40.39 | 39.04 | 39.85 | 1,098,421 | -0.42(-1.05%) |
Apr 14, 2009 | 40.97 | 41.02 | 39.01 | 40.28 | 826,302 | -1.86(-4.42%) |
Apr 13, 2009 | 42.24 | 42.49 | 41.03 | 42.14 | 619,165 | -0.43(-1.01%) |
Apr 09, 2009 | 41.29 | 42.67 | 40.88 | 42.57 | 636,152 | +2.18(+5.41%) |
Apr 08, 2009 | 40.53 | 40.86 | 39.79 | 40.39 | 474,190 | +0.16(+0.39%) |
Apr 07, 2009 | 40.49 | 41.03 | 39.65 | 40.23 | 881,787 | -1.27(-3.05%) |
Apr 06, 2009 | 42.20 | 42.20 | 40.97 | 41.50 | 714,127 | -0.65(-1.55%) |
Apr 03, 2009 | 41.93 | 42.73 | 41.64 | 42.15 | 1,045,041 | +0.10(+0.24%) |
Apr 02, 2009 | 40.45 | 42.31 | 39.81 | 42.05 | 1,199,880 | +2.48(+6.26%) |
Apr 01, 2009 | 38.08 | 39.67 | 37.70 | 39.57 | 518,484 | +0.61(+1.55%) |
Mar 31, 2009 | 38.69 | 39.69 | 38.58 | 38.96 | 727,531 | +0.61(+1.60%) |
Mar 30, 2009 | 39.07 | 39.07 | 37.45 | 38.35 | 1,091,184 | -2.21(-5.45%) |
Mar 26, 2009 | 39.63 | 40.69 | 38.74 | 40.56 | 1,133,447 | +1.44(+3.68%) |
Mar 25, 2009 | 40.19 | 40.76 | 38.20 | 39.12 | 966,396 | -0.75(-1.89%) |
Mar 24, 2009 | 39.85 | 40.75 | 39.85 | 39.87 | 631,254 | -0.87(-2.14%) |
Mar 23, 2009 | 39.38 | 40.75 | 39.36 | 40.75 | 502,117 | +2.50(+6.53%) |
Mar 20, 2009 | 39.62 | 39.66 | 37.96 | 38.25 | 793,588 | -1.29(-3.27%) |
Mar 19, 2009 | 41.00 | 41.00 | 39.24 | 39.54 | 852,454 | -1.00(-2.47%) |
Mar 18, 2009 | 39.01 | 41.11 | 38.51 | 40.54 | 795,215 | +1.31(+3.35%) |
Mar 17, 2009 | 38.09 | 39.23 | 37.51 | 39.23 | 527,607 | +1.21(+3.19%) |
Mar 16, 2009 | 38.77 | 38.89 | 37.92 | 38.02 | 601,649 | -0.15(-0.38%) |
Mar 13, 2009 | 38.71 | 38.82 | 37.67 | 38.17 | 0 | -0.21(-0.55%) |
Mar 12, 2009 | 36.66 | 38.48 | 35.87 | 38.38 | 652,366 | +1.47(+3.98%) |
Mar 11, 2009 | 36.62 | 37.38 | 36.31 | 36.91 | 669,299 | +0.45(+1.23%) |
Mar 10, 2009 | 34.61 | 36.48 | 33.84 | 36.46 | 815,081 | +2.53(+7.47%) |
Mar 09, 2009 | 34.50 | 34.99 | 33.80 | 33.93 | 783,608 | -1.06(-3.02%) |
Mar 06, 2009 | 35.64 | 36.01 | 34.10 | 34.98 | 0 | -0.41(-1.17%) |
Mar 05, 2009 | 35.72 | 36.47 | 35.14 | 35.39 | 1,037,803 | -1.37(-3.72%) |
Mar 04, 2009 | 36.08 | 37.32 | 36.05 | 36.76 | 1,118,766 | +1.89(+5.42%) |
Mar 02, 2009 | 37.02 | 37.02 | 34.78 | 34.87 | 1,222,570 | -3.08(-8.13%) |
Feb 27, 2009 | 37.83 | 39.08 | 37.28 | 37.95 | 0 | -0.46(-1.19%) |
Feb 26, 2009 | 39.01 | 39.44 | 38.08 | 38.41 | 1,016,188 | -0.24(-0.62%) |
Feb 25, 2009 | 38.56 | 39.28 | 37.37 | 38.65 | 1,253,497 | -0.07(-0.19%) |
Feb 24, 2009 | 37.61 | 38.94 | 37.17 | 38.73 | 974,249 | +1.41(+3.79%) |
Feb 23, 2009 | 39.82 | 40.22 | 37.25 | 37.31 | 1,246,487 | -2.40(-6.03%) |
Feb 20, 2009 | 38.51 | 40.05 | 38.51 | 39.71 | 0 | +0.40(+1.03%) |
Feb 19, 2009 | 39.74 | 40.22 | 39.11 | 39.30 | 1,364,427 | -0.03(-0.07%) |
Feb 18, 2009 | 39.91 | 40.07 | 38.58 | 39.33 | 1,413,547 | -0.18(-0.46%) |
Feb 17, 2009 | 38.01 | 39.95 | 38.01 | 39.52 | 2,007,346 | -0.64(-1.60%) |
Feb 13, 2009 | 38.66 | 40.65 | 38.47 | 40.16 | 1,670,965 | +1.65(+4.29%) |
Feb 12, 2009 | 38.12 | 38.71 | 37.24 | 38.51 | 1,484,478 | +0.11(+0.29%) |
Feb 11, 2009 | 39.29 | 39.72 | 38.16 | 38.40 | 1,278,249 | -0.70(-1.78%) |
Feb 10, 2009 | 39.74 | 40.66 | 38.82 | 39.09 | 1,457,901 | -1.11(-2.76%) |
Feb 09, 2009 | 40.08 | 40.93 | 39.67 | 40.20 | 1,233,225 | +0.08(+0.21%) |
Feb 06, 2009 | 38.63 | 41.72 | 38.10 | 40.12 | 3,035,853 | +3.86(+10.66%) |
Feb 05, 2009 | 36.70 | 37.57 | 35.82 | 36.26 | 1,716,454 | -0.69(-1.86%) |
Feb 04, 2009 | 37.21 | 38.12 | 36.64 | 36.95 | 1,134,742 | -0.41(-1.11%) |
Feb 03, 2009 | 37.32 | 37.73 | 36.78 | 37.36 | 1,190,798 | +0.09(+0.25%) |