Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 40.96 | 41.04 | 40.20 | 40.43 | 93,714 | -0.07(-0.16%) |
Apr 29, 2009 | 40.25 | 40.84 | 40.10 | 40.50 | 100,245 | +0.28(+0.69%) |
Apr 28, 2009 | 40.11 | 40.55 | 40.01 | 40.22 | 108,746 | +0.07(+0.18%) |
Apr 27, 2009 | 39.89 | 40.39 | 39.88 | 40.15 | 137,642 | +0.45(+1.13%) |
Apr 24, 2009 | 39.67 | 39.92 | 39.45 | 39.69 | 395,861 | +0.13(+0.34%) |
Apr 23, 2009 | 39.67 | 39.67 | 38.88 | 39.56 | 114,373 | +0.01(+0.01%) |
Apr 22, 2009 | 39.72 | 40.01 | 39.50 | 39.56 | 137,838 | -0.54(-1.35%) |
Apr 21, 2009 | 40.13 | 40.59 | 39.78 | 40.10 | 88,370 | -0.28(-0.69%) |
Apr 20, 2009 | 40.64 | 41.19 | 40.37 | 40.37 | 111,593 | -0.87(-2.10%) |
Apr 17, 2009 | 40.81 | 41.38 | 40.78 | 41.24 | 192,528 | +0.43(+1.04%) |
Apr 16, 2009 | 40.87 | 41.04 | 40.28 | 40.82 | 131,622 | +0.17(+0.42%) |
Apr 15, 2009 | 40.19 | 40.77 | 40.17 | 40.64 | 176,192 | +0.21(+0.53%) |
Apr 14, 2009 | 40.28 | 40.73 | 40.28 | 40.43 | 231,434 | -0.16(-0.38%) |
Apr 13, 2009 | 40.37 | 40.79 | 40.37 | 40.59 | 133,986 | +0.29(+0.71%) |
Apr 09, 2009 | 40.75 | 40.95 | 40.22 | 40.30 | 368,199 | +0.18(+0.45%) |
Apr 08, 2009 | 39.84 | 40.26 | 39.83 | 40.12 | 226,229 | +0.34(+0.86%) |
Apr 07, 2009 | 39.69 | 40.24 | 39.43 | 39.78 | 198,314 | -0.37(-0.92%) |
Apr 06, 2009 | 39.83 | 40.50 | 39.75 | 40.15 | 153,283 | +0.11(+0.29%) |
Apr 03, 2009 | 40.69 | 40.73 | 39.70 | 40.03 | 124,919 | -0.56(-1.39%) |
Apr 02, 2009 | 41.03 | 41.05 | 40.47 | 40.60 | 261,074 | +0.20(+0.49%) |
Apr 01, 2009 | 40.27 | 40.56 | 39.48 | 40.40 | 238,846 | -0.06(-0.14%) |
Mar 31, 2009 | 40.87 | 41.23 | 40.46 | 40.46 | 134,804 | +0.04(+0.10%) |
Mar 30, 2009 | 40.41 | 40.48 | 39.90 | 40.42 | 58,909 | -0.67(-1.63%) |
Mar 26, 2009 | 40.97 | 41.12 | 40.37 | 41.09 | 98,112 | +0.54(+1.33%) |
Mar 25, 2009 | 40.46 | 40.92 | 39.80 | 40.55 | 99,375 | +0.07(+0.18%) |
Mar 24, 2009 | 40.23 | 41.07 | 40.23 | 40.47 | 102,774 | -0.60(-1.46%) |
Mar 23, 2009 | 40.37 | 41.11 | 40.28 | 41.07 | 237,453 | +1.66(+4.22%) |
Mar 20, 2009 | 40.12 | 40.12 | 39.41 | 39.41 | 167,635 | -0.20(-0.52%) |
Mar 19, 2009 | 40.43 | 41.06 | 39.21 | 39.61 | 139,800 | -0.85(-2.10%) |
Mar 18, 2009 | 40.04 | 41.22 | 40.04 | 40.46 | 143,755 | -0.02(-0.04%) |
Mar 17, 2009 | 39.54 | 40.48 | 39.50 | 40.48 | 58,029 | +0.74(+1.85%) |
Mar 16, 2009 | 40.69 | 40.92 | 39.74 | 39.74 | 128,247 | -0.46(-1.14%) |
Mar 13, 2009 | 39.16 | 40.46 | 39.16 | 40.20 | 0 | +1.18(+3.02%) |
Mar 12, 2009 | 37.17 | 39.12 | 37.07 | 39.02 | 163,606 | +1.90(+5.12%) |
Mar 11, 2009 | 37.88 | 38.26 | 37.12 | 37.12 | 61,061 | -0.55(-1.46%) |
Mar 10, 2009 | 37.22 | 37.77 | 36.69 | 37.67 | 134,236 | +1.19(+3.25%) |
Mar 09, 2009 | 36.31 | 37.12 | 36.17 | 36.48 | 133,750 | -0.41(-1.11%) |
Mar 06, 2009 | 36.37 | 36.89 | 36.08 | 36.89 | 0 | +0.65(+1.78%) |
Mar 05, 2009 | 36.75 | 36.93 | 36.21 | 36.25 | 146,193 | -1.15(-3.09%) |
Mar 04, 2009 | 36.79 | 37.88 | 36.57 | 37.40 | 98,843 | +0.92(+2.51%) |
Mar 02, 2009 | 37.06 | 37.62 | 36.44 | 36.48 | 839,850 | -1.74(-4.54%) |
Feb 27, 2009 | 39.09 | 39.28 | 38.16 | 38.22 | 0 | -1.52(-3.83%) |
Feb 26, 2009 | 42.06 | 42.09 | 39.74 | 39.74 | 184,457 | -2.14(-5.10%) |
Feb 25, 2009 | 42.32 | 42.45 | 41.59 | 41.88 | 86,991 | -0.66(-1.54%) |
Feb 24, 2009 | 42.04 | 42.69 | 41.59 | 42.54 | 146,025 | +0.66(+1.56%) |
Feb 23, 2009 | 42.83 | 43.09 | 41.75 | 41.88 | 168,346 | -0.98(-2.29%) |
Feb 20, 2009 | 43.00 | 43.27 | 42.44 | 42.86 | 164,432 | -0.39(-0.91%) |
Feb 19, 2009 | 43.95 | 43.95 | 43.26 | 43.26 | 83,079 | -0.18(-0.41%) |
Feb 18, 2009 | 43.40 | 43.59 | 43.05 | 43.44 | 127,068 | -0.05(-0.11%) |
Feb 17, 2009 | 43.17 | 43.94 | 43.17 | 43.49 | 175,006 | -0.96(-2.16%) |
Feb 13, 2009 | 44.79 | 44.79 | 44.25 | 44.44 | 137,798 | -0.26(-0.59%) |
Feb 12, 2009 | 44.07 | 44.73 | 43.52 | 44.71 | 229,066 | +0.49(+1.11%) |
Feb 11, 2009 | 43.81 | 44.24 | 43.81 | 44.22 | 124,249 | +0.49(+1.12%) |
Feb 10, 2009 | 44.78 | 44.93 | 43.60 | 43.72 | 131,821 | -1.40(-3.09%) |
Feb 09, 2009 | 45.17 | 45.29 | 44.67 | 45.12 | 88,739 | -0.14(-0.30%) |
Feb 06, 2009 | 44.72 | 45.45 | 44.66 | 45.26 | 118,748 | +0.52(+1.15%) |
Feb 05, 2009 | 44.11 | 44.98 | 44.06 | 44.74 | 183,301 | +0.33(+0.75%) |
Feb 04, 2009 | 45.04 | 45.29 | 44.27 | 44.41 | 179,523 | -0.23(-0.52%) |
Feb 03, 2009 | 43.75 | 44.99 | 43.67 | 44.64 | 151,534 | +0.93(+2.14%) |