Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 36.94 | 37.31 | 35.00 | 35.66 | 2,108,035 | -0.94(-2.56%) |
Apr 29, 2009 | 36.81 | 36.85 | 36.25 | 36.60 | 1,230,573 | +0.60(+1.67%) |
Apr 28, 2009 | 36.66 | 36.97 | 35.90 | 35.99 | 1,560,904 | -1.57(-4.18%) |
Apr 27, 2009 | 37.51 | 37.77 | 37.16 | 37.56 | 963,486 | +0.33(+0.87%) |
Apr 24, 2009 | 36.80 | 37.34 | 36.54 | 37.24 | 868,151 | +0.51(+1.38%) |
Apr 23, 2009 | 36.54 | 36.82 | 36.30 | 36.73 | 1,138,951 | +1.34(+3.78%) |
Apr 22, 2009 | 34.71 | 35.86 | 34.61 | 35.39 | 967,348 | -0.25(-0.70%) |
Apr 21, 2009 | 35.41 | 35.89 | 35.15 | 35.64 | 603,067 | -0.04(-0.11%) |
Apr 20, 2009 | 35.78 | 36.27 | 35.45 | 35.68 | 809,288 | -1.40(-3.77%) |
Apr 17, 2009 | 37.51 | 37.60 | 36.78 | 37.08 | 1,102,307 | -0.29(-0.77%) |
Apr 16, 2009 | 36.45 | 37.72 | 36.32 | 37.36 | 1,671,263 | +1.63(+4.55%) |
Apr 15, 2009 | 35.12 | 35.78 | 34.81 | 35.74 | 1,071,559 | +1.25(+3.63%) |
Apr 14, 2009 | 34.42 | 34.72 | 34.21 | 34.48 | 957,804 | -0.25(-0.72%) |
Apr 13, 2009 | 34.85 | 35.06 | 34.31 | 34.73 | 391,143 | +0.00(+0.00%) |
Apr 09, 2009 | 34.91 | 34.95 | 34.55 | 34.73 | 506,723 | -0.01(-0.03%) |
Apr 08, 2009 | 34.71 | 35.20 | 34.41 | 34.74 | 489,756 | -0.47(-1.33%) |
Apr 07, 2009 | 34.48 | 35.38 | 34.29 | 35.21 | 925,415 | -0.18(-0.51%) |
Apr 06, 2009 | 34.97 | 35.59 | 34.90 | 35.39 | 839,033 | +0.54(+1.54%) |
Apr 03, 2009 | 35.35 | 35.35 | 34.64 | 34.86 | 621,744 | -0.15(-0.44%) |
Apr 02, 2009 | 35.13 | 35.70 | 34.83 | 35.01 | 1,296,765 | +0.47(+1.36%) |
Apr 01, 2009 | 33.92 | 34.68 | 33.66 | 34.54 | 640,562 | +0.15(+0.45%) |
Mar 31, 2009 | 34.73 | 36.03 | 34.13 | 34.39 | 2,871,282 | +1.10(+3.31%) |
Mar 30, 2009 | 31.90 | 33.38 | 31.89 | 33.29 | 849,338 | -0.40(-1.19%) |
Mar 26, 2009 | 33.40 | 33.87 | 32.90 | 33.69 | 899,220 | +0.46(+1.38%) |
Mar 25, 2009 | 33.82 | 34.41 | 32.77 | 33.23 | 1,658,043 | -1.60(-4.59%) |
Mar 24, 2009 | 34.85 | 35.20 | 34.50 | 34.83 | 536,440 | -0.14(-0.41%) |
Mar 23, 2009 | 34.86 | 35.11 | 34.06 | 34.97 | 576,311 | +1.48(+4.43%) |
Mar 20, 2009 | 33.75 | 33.96 | 33.36 | 33.49 | 524,582 | -0.58(-1.71%) |
Mar 19, 2009 | 34.60 | 34.74 | 33.99 | 34.07 | 677,170 | -1.04(-2.97%) |
Mar 18, 2009 | 34.88 | 35.77 | 34.63 | 35.11 | 545,003 | -0.31(-0.86%) |
Mar 17, 2009 | 35.10 | 35.48 | 34.98 | 35.42 | 816,230 | +1.09(+3.18%) |
Mar 16, 2009 | 34.96 | 35.07 | 34.32 | 34.33 | 665,300 | -0.04(-0.11%) |
Mar 13, 2009 | 33.67 | 34.40 | 33.29 | 34.37 | 807,710 | +1.39(+4.21%) |
Mar 12, 2009 | 31.01 | 33.07 | 30.47 | 32.98 | 975,429 | +2.34(+7.65%) |
Mar 11, 2009 | 31.46 | 31.49 | 30.29 | 30.64 | 1,985,387 | -1.20(-3.76%) |
Mar 10, 2009 | 31.09 | 32.14 | 31.01 | 31.83 | 675,536 | +0.46(+1.46%) |
Mar 09, 2009 | 31.53 | 31.96 | 31.26 | 31.37 | 816,502 | -1.01(-3.13%) |
Mar 06, 2009 | 32.00 | 32.39 | 31.63 | 32.39 | 1,475,405 | +0.14(+0.45%) |
Mar 05, 2009 | 32.39 | 32.70 | 32.05 | 32.24 | 1,044,067 | -0.29(-0.88%) |
Mar 04, 2009 | 32.37 | 33.05 | 32.32 | 32.53 | 1,135,552 | +0.19(+0.59%) |
Mar 02, 2009 | 32.95 | 33.05 | 32.05 | 32.34 | 748,970 | -1.59(-4.68%) |
Feb 27, 2009 | 34.47 | 34.57 | 33.71 | 33.93 | 1,255,242 | -1.26(-3.59%) |
Feb 26, 2009 | 36.97 | 37.14 | 35.09 | 35.19 | 934,496 | -1.91(-5.16%) |
Feb 25, 2009 | 37.10 | 37.65 | 36.77 | 37.10 | 1,766,961 | -0.96(-2.51%) |
Feb 24, 2009 | 37.34 | 38.15 | 37.10 | 38.06 | 1,317,477 | +1.16(+3.14%) |
Feb 23, 2009 | 37.41 | 37.58 | 36.69 | 36.90 | 1,022,933 | -0.06(-0.16%) |
Feb 20, 2009 | 36.66 | 37.13 | 36.04 | 36.96 | 2,047,450 | -1.70(-4.40%) |
Feb 19, 2009 | 39.34 | 39.70 | 38.27 | 38.66 | 1,812,591 | -2.26(-5.52%) |
Feb 18, 2009 | 41.46 | 41.47 | 40.57 | 40.92 | 1,291,312 | -0.53(-1.27%) |
Feb 17, 2009 | 41.01 | 41.75 | 40.43 | 41.45 | 1,094,404 | -0.26(-0.62%) |
Feb 13, 2009 | 41.78 | 42.08 | 41.23 | 41.71 | 640,704 | -0.34(-0.82%) |
Feb 12, 2009 | 41.44 | 42.07 | 40.65 | 42.05 | 913,233 | +0.27(+0.64%) |
Feb 11, 2009 | 41.88 | 42.29 | 41.52 | 41.78 | 507,651 | -0.12(-0.30%) |
Feb 10, 2009 | 43.00 | 43.01 | 41.63 | 41.91 | 478,297 | -1.41(-3.25%) |
Feb 09, 2009 | 44.28 | 44.31 | 42.94 | 43.31 | 961,347 | -0.72(-1.63%) |
Feb 06, 2009 | 43.51 | 44.28 | 43.45 | 44.03 | 409,359 | -0.11(-0.26%) |
Feb 05, 2009 | 43.93 | 44.49 | 43.54 | 44.15 | 1,849,480 | +0.55(+1.25%) |
Feb 04, 2009 | 42.94 | 44.22 | 42.94 | 43.60 | 1,682,759 | +0.80(+1.88%) |
Feb 03, 2009 | 42.12 | 42.99 | 41.72 | 42.80 | 704,130 | +1.07(+2.57%) |