Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 35.20 | 35.33 | 33.39 | 33.42 | 1,122,361 | -1.63(-4.65%) |
Apr 29, 2009 | 34.97 | 35.46 | 34.64 | 35.05 | 1,180,067 | +0.16(+0.46%) |
Apr 28, 2009 | 33.49 | 35.27 | 33.49 | 34.89 | 955,075 | +1.13(+3.35%) |
Apr 27, 2009 | 33.68 | 34.66 | 33.42 | 33.76 | 1,360,241 | -0.43(-1.26%) |
Apr 24, 2009 | 34.55 | 35.45 | 34.02 | 34.19 | 1,828,640 | -0.80(-2.29%) |
Apr 23, 2009 | 33.75 | 35.15 | 32.88 | 34.99 | 3,779,746 | -0.32(-0.91%) |
Apr 22, 2009 | 35.03 | 36.16 | 34.86 | 35.31 | 1,497,806 | +1.33(+3.91%) |
Apr 21, 2009 | 34.25 | 34.42 | 33.39 | 33.98 | 1,376,276 | -0.32(-0.93%) |
Apr 20, 2009 | 34.40 | 35.27 | 34.23 | 34.30 | 934,474 | -0.64(-1.83%) |
Apr 17, 2009 | 34.34 | 35.39 | 34.34 | 34.94 | 1,184,201 | +0.12(+0.34%) |
Apr 16, 2009 | 34.76 | 35.16 | 34.31 | 34.82 | 801,036 | +0.11(+0.32%) |
Apr 15, 2009 | 35.27 | 35.40 | 34.15 | 34.71 | 1,138,153 | -0.88(-2.47%) |
Apr 14, 2009 | 37.20 | 37.20 | 35.30 | 35.59 | 693,143 | -1.60(-4.30%) |
Apr 13, 2009 | 36.87 | 37.65 | 36.85 | 37.19 | 464,410 | +0.04(+0.11%) |
Apr 09, 2009 | 36.51 | 37.49 | 36.19 | 37.15 | 1,281,571 | +0.97(+2.68%) |
Apr 08, 2009 | 35.38 | 36.22 | 34.94 | 36.18 | 597,209 | +0.89(+2.52%) |
Apr 07, 2009 | 36.31 | 36.63 | 35.29 | 35.29 | 731,212 | -1.41(-3.84%) |
Apr 06, 2009 | 37.23 | 37.23 | 36.20 | 36.70 | 922,531 | -1.06(-2.81%) |
Apr 03, 2009 | 37.55 | 37.90 | 37.16 | 37.76 | 502,638 | +0.25(+0.67%) |
Apr 02, 2009 | 37.65 | 38.32 | 37.23 | 37.51 | 1,193,210 | +0.57(+1.54%) |
Apr 01, 2009 | 36.91 | 37.02 | 35.39 | 36.94 | 1,795,427 | -0.72(-1.91%) |
Mar 31, 2009 | 38.77 | 39.19 | 37.44 | 37.66 | 1,165,353 | -0.59(-1.54%) |
Mar 30, 2009 | 37.90 | 38.37 | 36.87 | 38.25 | 590,583 | -1.15(-2.92%) |
Mar 26, 2009 | 38.30 | 39.51 | 37.43 | 39.40 | 947,111 | +1.45(+3.82%) |
Mar 25, 2009 | 37.95 | 38.84 | 36.60 | 37.95 | 692,983 | +0.16(+0.42%) |
Mar 24, 2009 | 38.42 | 38.89 | 37.58 | 37.79 | 464,325 | -1.00(-2.58%) |
Mar 23, 2009 | 38.33 | 39.29 | 37.41 | 38.79 | 1,270,642 | +1.69(+4.56%) |
Mar 20, 2009 | 38.37 | 38.50 | 37.10 | 37.10 | 1,294,869 | -0.92(-2.42%) |
Mar 19, 2009 | 37.10 | 38.30 | 36.50 | 38.02 | 1,326,815 | +1.52(+4.16%) |
Mar 18, 2009 | 35.97 | 37.92 | 35.76 | 36.50 | 1,326,946 | +0.50(+1.39%) |
Mar 17, 2009 | 34.50 | 36.00 | 34.24 | 36.00 | 712,720 | +1.45(+4.20%) |
Mar 16, 2009 | 35.55 | 35.55 | 34.34 | 34.55 | 568,545 | -0.82(-2.32%) |
Mar 13, 2009 | 34.76 | 35.76 | 34.33 | 35.37 | 807,721 | +0.66(+1.90%) |
Mar 12, 2009 | 32.44 | 34.80 | 31.51 | 34.71 | 1,410,524 | +3.04(+9.60%) |
Mar 11, 2009 | 33.31 | 34.54 | 30.78 | 31.67 | 1,870,786 | -1.56(-4.69%) |
Mar 10, 2009 | 32.09 | 33.62 | 31.98 | 33.23 | 1,142,968 | +1.58(+4.99%) |
Mar 09, 2009 | 32.11 | 33.21 | 31.38 | 31.65 | 1,385,364 | -0.63(-1.95%) |
Mar 06, 2009 | 32.37 | 32.80 | 31.56 | 32.28 | 754,451 | +0.24(+0.75%) |
Mar 05, 2009 | 33.57 | 33.68 | 31.94 | 32.04 | 778,565 | -1.90(-5.60%) |
Mar 04, 2009 | 33.06 | 34.73 | 32.60 | 33.94 | 1,189,439 | +1.88(+5.86%) |
Mar 02, 2009 | 34.00 | 34.30 | 31.95 | 32.06 | 1,337,474 | -2.14(-6.26%) |
Feb 27, 2009 | 36.00 | 36.29 | 33.92 | 34.20 | 2,035,194 | -2.78(-7.52%) |
Feb 26, 2009 | 38.10 | 39.63 | 36.70 | 36.98 | 1,595,232 | -0.70(-1.86%) |
Feb 25, 2009 | 37.71 | 38.85 | 37.29 | 37.68 | 774,317 | -0.20(-0.53%) |
Feb 24, 2009 | 36.58 | 38.10 | 36.07 | 37.88 | 935,128 | +1.73(+4.79%) |
Feb 23, 2009 | 38.18 | 38.61 | 36.12 | 36.15 | 921,697 | -1.83(-4.82%) |
Feb 20, 2009 | 37.77 | 38.36 | 36.98 | 37.98 | 936,934 | -0.44(-1.15%) |
Feb 19, 2009 | 39.57 | 39.98 | 38.25 | 38.42 | 843,310 | -1.15(-2.91%) |
Feb 18, 2009 | 40.00 | 40.01 | 38.95 | 39.57 | 990,358 | +0.15(+0.38%) |
Feb 17, 2009 | 39.61 | 39.89 | 38.65 | 39.42 | 1,254,689 | -0.49(-1.23%) |
Feb 13, 2009 | 40.11 | 40.59 | 39.61 | 39.91 | 979,999 | -0.26(-0.65%) |
Feb 12, 2009 | 39.52 | 40.38 | 35.91 | 40.17 | 3,112,471 | +3.29(+8.92%) |
Feb 11, 2009 | 37.20 | 37.50 | 35.96 | 36.88 | 1,283,559 | -0.06(-0.16%) |
Feb 10, 2009 | 38.43 | 38.48 | 36.74 | 36.94 | 1,011,787 | -1.24(-3.25%) |
Feb 09, 2009 | 38.78 | 38.89 | 37.69 | 38.18 | 834,341 | -0.25(-0.65%) |
Feb 06, 2009 | 39.11 | 39.79 | 37.98 | 38.43 | 907,329 | -0.75(-1.91%) |
Feb 05, 2009 | 37.48 | 39.55 | 37.25 | 39.18 | 1,046,644 | +1.36(+3.60%) |
Feb 04, 2009 | 37.19 | 38.78 | 37.05 | 37.82 | 858,464 | +0.52(+1.39%) |
Feb 03, 2009 | 36.95 | 37.52 | 36.44 | 37.30 | 742,645 | +0.44(+1.19%) |