Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 45.95 | 46.38 | 43.46 | 44.85 | 937,265 | -1.24(-2.69%) |
Apr 29, 2009 | 44.33 | 46.63 | 44.33 | 46.09 | 548,202 | +2.09(+4.75%) |
Apr 28, 2009 | 42.25 | 44.29 | 42.25 | 44.00 | 328,111 | +1.26(+2.95%) |
Apr 27, 2009 | 41.75 | 43.38 | 41.75 | 42.74 | 289,540 | +0.36(+0.85%) |
Apr 24, 2009 | 41.74 | 42.99 | 41.50 | 42.38 | 431,206 | +0.17(+0.40%) |
Apr 23, 2009 | 41.79 | 42.35 | 40.75 | 42.21 | 222,306 | +0.48(+1.15%) |
Apr 22, 2009 | 41.13 | 42.13 | 40.32 | 41.73 | 242,368 | +0.42(+1.02%) |
Apr 21, 2009 | 41.30 | 41.48 | 40.68 | 41.31 | 210,395 | -0.05(-0.12%) |
Apr 20, 2009 | 40.55 | 42.18 | 40.55 | 41.36 | 322,955 | -0.05(-0.12%) |
Apr 17, 2009 | 41.64 | 42.13 | 40.54 | 41.41 | 289,472 | -0.09(-0.22%) |
Apr 16, 2009 | 41.07 | 41.99 | 40.03 | 41.50 | 342,869 | +1.12(+2.77%) |
Apr 15, 2009 | 40.12 | 41.00 | 39.78 | 40.38 | 214,626 | -0.18(-0.44%) |
Apr 14, 2009 | 40.25 | 41.48 | 40.04 | 40.56 | 344,962 | -0.34(-0.83%) |
Apr 13, 2009 | 39.75 | 40.97 | 39.75 | 40.90 | 180,375 | +0.58(+1.44%) |
Apr 09, 2009 | 40.99 | 41.40 | 39.85 | 40.32 | 145,284 | +0.27(+0.67%) |
Apr 08, 2009 | 39.94 | 40.38 | 39.55 | 40.05 | 154,569 | +0.34(+0.86%) |
Apr 07, 2009 | 39.30 | 40.12 | 39.15 | 39.71 | 277,201 | -0.19(-0.48%) |
Apr 06, 2009 | 39.65 | 41.38 | 39.52 | 39.90 | 293,980 | -0.22(-0.55%) |
Apr 03, 2009 | 38.83 | 40.37 | 38.12 | 40.12 | 234,223 | +1.38(+3.56%) |
Apr 02, 2009 | 37.87 | 39.94 | 37.54 | 38.74 | 268,927 | +1.45(+3.89%) |
Apr 01, 2009 | 36.38 | 37.32 | 36.09 | 37.29 | 225,417 | +0.52(+1.41%) |
Mar 31, 2009 | 37.49 | 37.49 | 36.03 | 36.77 | 381,435 | -0.31(-0.84%) |
Mar 30, 2009 | 36.23 | 37.41 | 35.92 | 37.08 | 198,022 | +0.34(+0.93%) |
Mar 26, 2009 | 36.63 | 37.90 | 36.15 | 36.74 | 341,398 | +0.74(+2.06%) |
Mar 25, 2009 | 36.09 | 36.65 | 35.11 | 36.00 | 292,551 | +0.35(+0.98%) |
Mar 24, 2009 | 36.61 | 36.96 | 35.37 | 35.65 | 248,647 | -1.56(-4.19%) |
Mar 23, 2009 | 37.23 | 37.49 | 34.02 | 37.21 | 597,417 | +3.66(+10.91%) |
Mar 20, 2009 | 32.86 | 33.87 | 32.78 | 33.55 | 300,062 | +1.09(+3.36%) |
Mar 19, 2009 | 32.93 | 33.81 | 32.20 | 32.46 | 258,481 | -0.07(-0.22%) |
Mar 18, 2009 | 33.12 | 34.17 | 31.91 | 32.53 | 504,173 | -0.58(-1.75%) |
Mar 17, 2009 | 30.32 | 33.16 | 30.02 | 33.11 | 416,375 | +2.86(+9.45%) |
Mar 16, 2009 | 30.09 | 30.88 | 29.67 | 30.25 | 285,457 | +0.42(+1.41%) |
Mar 13, 2009 | 28.08 | 30.15 | 28.02 | 29.83 | 412,809 | +2.28(+8.28%) |
Mar 12, 2009 | 25.61 | 27.79 | 25.06 | 27.55 | 304,935 | +1.88(+7.32%) |
Mar 11, 2009 | 26.63 | 27.56 | 25.51 | 25.67 | 187,694 | -0.86(-3.24%) |
Mar 10, 2009 | 25.69 | 27.06 | 25.69 | 26.53 | 295,497 | +1.18(+4.65%) |
Mar 09, 2009 | 24.46 | 25.87 | 24.10 | 25.35 | 209,120 | +0.73(+2.97%) |
Mar 06, 2009 | 25.06 | 25.06 | 23.25 | 24.62 | 287,191 | -0.15(-0.61%) |
Mar 05, 2009 | 26.42 | 26.42 | 24.36 | 24.77 | 334,390 | -2.23(-8.26%) |
Mar 04, 2009 | 26.76 | 27.26 | 25.51 | 27.00 | 428,226 | +2.76(+11.39%) |
Mar 02, 2009 | 26.69 | 26.99 | 24.12 | 24.24 | 682,481 | -2.81(-10.39%) |
Feb 27, 2009 | 29.20 | 29.46 | 26.00 | 27.05 | 1,029,851 | -1.97(-6.79%) |
Feb 26, 2009 | 34.34 | 34.91 | 29.00 | 29.02 | 758,270 | -5.24(-15.29%) |
Feb 25, 2009 | 35.94 | 36.10 | 34.12 | 34.26 | 242,243 | -1.57(-4.38%) |
Feb 24, 2009 | 35.72 | 36.06 | 34.67 | 35.83 | 169,308 | +0.65(+1.85%) |
Feb 23, 2009 | 36.49 | 36.99 | 34.99 | 35.18 | 277,813 | -1.15(-3.17%) |
Feb 20, 2009 | 35.79 | 36.49 | 35.11 | 36.33 | 287,978 | -0.02(-0.06%) |
Feb 19, 2009 | 36.76 | 37.12 | 36.08 | 36.35 | 245,114 | -0.07(-0.19%) |
Feb 18, 2009 | 37.12 | 37.21 | 35.67 | 36.42 | 201,557 | -0.31(-0.84%) |
Feb 17, 2009 | 37.25 | 37.45 | 35.80 | 36.73 | 791,135 | -1.87(-4.84%) |
Feb 13, 2009 | 39.49 | 39.75 | 38.57 | 38.60 | 231,781 | -0.73(-1.86%) |
Feb 12, 2009 | 38.20 | 39.45 | 38.16 | 39.33 | 176,577 | +0.63(+1.63%) |
Feb 11, 2009 | 37.50 | 38.98 | 37.04 | 38.70 | 499,475 | +1.45(+3.89%) |
Feb 10, 2009 | 38.63 | 38.98 | 36.86 | 37.25 | 457,486 | -1.50(-3.87%) |
Feb 09, 2009 | 37.85 | 38.97 | 37.19 | 38.75 | 380,769 | +1.05(+2.79%) |
Feb 06, 2009 | 37.99 | 38.65 | 37.32 | 37.70 | 300,314 | -0.10(-0.26%) |
Feb 05, 2009 | 37.26 | 38.34 | 36.87 | 37.80 | 163,532 | +0.51(+1.37%) |
Feb 04, 2009 | 37.00 | 38.53 | 36.76 | 37.29 | 250,067 | +0.29(+0.78%) |
Feb 03, 2009 | 36.07 | 37.18 | 35.60 | 37.00 | 345,396 | +1.12(+3.12%) |