Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 42.10 | 42.58 | 41.50 | 41.70 | 32,408 | -1.35(-3.14%) |
Apr 29, 2009 | 41.70 | 43.95 | 41.70 | 43.05 | 72,939 | -0.14(-0.32%) |
Apr 28, 2009 | 41.70 | 43.50 | 41.70 | 43.19 | 22,438 | +1.49(+3.57%) |
Apr 27, 2009 | 41.71 | 42.26 | 41.29 | 41.70 | 11,969 | -0.85(-2.00%) |
Apr 24, 2009 | 42.10 | 42.78 | 41.97 | 42.55 | 60,502 | -0.55(-1.28%) |
Apr 23, 2009 | 42.50 | 43.10 | 42.18 | 43.10 | 12,074 | +0.22(+0.51%) |
Apr 22, 2009 | 42.86 | 43.90 | 42.86 | 42.88 | 35,025 | -0.78(-1.79%) |
Apr 21, 2009 | 42.65 | 43.75 | 42.43 | 43.66 | 91,393 | +1.13(+2.66%) |
Apr 20, 2009 | 42.80 | 42.80 | 42.19 | 42.53 | 19,195 | -2.07(-4.64%) |
Apr 17, 2009 | 44.50 | 44.82 | 44.13 | 44.60 | 174,324 | -0.40(-0.89%) |
Apr 16, 2009 | 44.50 | 45.00 | 44.05 | 45.00 | 70,065 | +1.15(+2.62%) |
Apr 15, 2009 | 43.20 | 44.05 | 43.11 | 43.85 | 9,425 | -0.60(-1.35%) |
Apr 14, 2009 | 44.40 | 44.91 | 44.16 | 44.45 | 17,636 | +0.40(+0.91%) |
Apr 13, 2009 | 43.30 | 44.20 | 43.25 | 44.05 | 42,738 | +0.75(+1.73%) |
Apr 09, 2009 | 43.50 | 43.55 | 42.89 | 43.30 | 20,399 | +2.85(+7.05%) |
Apr 08, 2009 | 40.87 | 40.95 | 40.09 | 40.45 | 12,053 | -0.20(-0.49%) |
Apr 07, 2009 | 40.25 | 41.00 | 40.25 | 40.65 | 12,318 | -0.50(-1.22%) |
Apr 06, 2009 | 41.79 | 41.79 | 40.70 | 41.15 | 21,530 | -1.30(-3.06%) |
Apr 03, 2009 | 42.05 | 42.50 | 41.75 | 42.45 | 12,468 | +3.30(+8.43%) |
Apr 02, 2009 | 39.50 | 39.68 | 39.15 | 39.15 | 48,222 | +1.40(+3.71%) |
Apr 01, 2009 | 36.70 | 37.96 | 36.57 | 37.75 | 40,432 | +0.00(+0.00%) |
Mar 31, 2009 | 37.45 | 38.20 | 37.22 | 37.75 | 93,016 | +0.45(+1.21%) |
Mar 30, 2009 | 37.45 | 37.45 | 37.00 | 37.30 | 450,738 | -2.86(-7.12%) |
Mar 26, 2009 | 39.33 | 40.80 | 39.22 | 40.16 | 602,423 | +0.06(+0.15%) |
Mar 25, 2009 | 40.71 | 41.50 | 39.32 | 40.10 | 62,756 | -0.80(-1.96%) |
Mar 24, 2009 | 41.06 | 41.47 | 40.71 | 40.90 | 27,293 | -2.90(-6.62%) |
Mar 23, 2009 | 43.06 | 43.80 | 43.00 | 43.80 | 22,972 | +2.30(+5.54%) |
Mar 20, 2009 | 40.60 | 42.00 | 40.51 | 41.50 | 21,848 | +1.67(+4.19%) |
Mar 19, 2009 | 40.35 | 40.50 | 39.80 | 39.83 | 21,302 | +1.43(+3.72%) |
Mar 18, 2009 | 37.49 | 38.84 | 36.67 | 38.40 | 20,397 | +1.30(+3.50%) |
Mar 17, 2009 | 36.55 | 37.20 | 36.25 | 37.10 | 18,009 | +0.22(+0.60%) |
Mar 16, 2009 | 37.32 | 37.75 | 36.80 | 36.88 | 21,072 | +0.33(+0.90%) |
Mar 13, 2009 | 36.41 | 36.55 | 35.70 | 36.55 | 26,026 | +0.05(+0.14%) |
Mar 12, 2009 | 35.26 | 36.50 | 35.05 | 36.50 | 38,240 | +0.56(+1.56%) |
Mar 11, 2009 | 36.30 | 36.32 | 35.36 | 35.94 | 32,803 | -0.72(-1.96%) |
Mar 10, 2009 | 35.60 | 37.30 | 35.60 | 36.66 | 66,859 | +3.49(+10.52%) |
Mar 09, 2009 | 32.44 | 34.16 | 32.44 | 33.17 | 69,094 | +0.27(+0.82%) |
Mar 06, 2009 | 33.35 | 33.85 | 32.43 | 32.90 | 56,431 | +0.20(+0.61%) |
Mar 05, 2009 | 33.98 | 34.15 | 32.48 | 32.70 | 45,774 | -2.70(-7.63%) |
Mar 04, 2009 | 33.84 | 35.54 | 33.84 | 35.40 | 50,211 | +2.25(+6.79%) |
Mar 02, 2009 | 34.62 | 34.75 | 33.15 | 33.15 | 56,626 | -2.00(-5.69%) |
Feb 27, 2009 | 34.70 | 35.85 | 34.65 | 35.15 | 43,207 | -0.14(-0.40%) |
Feb 26, 2009 | 35.62 | 36.30 | 35.20 | 35.29 | 32,424 | -0.26(-0.73%) |
Feb 25, 2009 | 36.35 | 36.40 | 34.87 | 35.55 | 54,822 | -0.95(-2.60%) |
Feb 24, 2009 | 33.95 | 36.54 | 33.90 | 36.50 | 48,685 | +3.15(+9.45%) |
Feb 23, 2009 | 35.23 | 35.28 | 33.31 | 33.35 | 54,419 | -1.90(-5.39%) |
Feb 20, 2009 | 34.70 | 35.89 | 34.65 | 35.25 | 59,784 | -0.95(-2.62%) |
Feb 19, 2009 | 37.23 | 37.50 | 35.85 | 36.20 | 63,619 | +0.40(+1.12%) |
Feb 18, 2009 | 36.51 | 36.53 | 35.51 | 35.80 | 39,251 | -0.58(-1.59%) |
Feb 17, 2009 | 37.35 | 37.40 | 36.33 | 36.38 | 27,470 | -4.17(-10.28%) |
Feb 13, 2009 | 40.16 | 41.00 | 40.00 | 40.55 | 16,963 | +0.05(+0.12%) |
Feb 12, 2009 | 39.35 | 40.51 | 39.28 | 40.50 | 23,402 | +0.17(+0.42%) |
Feb 11, 2009 | 40.04 | 40.83 | 39.75 | 40.33 | 21,738 | +1.13(+2.88%) |
Feb 10, 2009 | 40.95 | 41.35 | 39.11 | 39.20 | 38,141 | -1.93(-4.69%) |
Feb 09, 2009 | 40.82 | 41.80 | 40.82 | 41.13 | 21,123 | +1.53(+3.86%) |
Feb 06, 2009 | 38.35 | 40.03 | 38.35 | 39.60 | 22,775 | +2.15(+5.74%) |
Feb 05, 2009 | 36.49 | 37.95 | 36.26 | 37.45 | 15,976 | -0.10(-0.27%) |
Feb 04, 2009 | 37.19 | 38.40 | 36.94 | 37.55 | 21,956 | +0.80(+2.18%) |
Feb 03, 2009 | 35.25 | 36.94 | 35.20 | 36.75 | 29,677 | +0.70(+1.94%) |