Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 39.27 | 40.09 | 38.67 | 39.08 | 2,804,218 | +1.03(+2.70%) |
Apr 29, 2009 | 39.17 | 39.64 | 37.80 | 38.05 | 1,784,381 | -0.79(-2.02%) |
Apr 28, 2009 | 37.83 | 39.30 | 37.60 | 38.83 | 2,070,103 | +0.90(+2.38%) |
Apr 27, 2009 | 37.91 | 38.48 | 37.53 | 37.93 | 1,917,940 | -0.14(-0.38%) |
Apr 24, 2009 | 39.47 | 39.65 | 37.96 | 38.08 | 2,036,332 | -1.35(-3.42%) |
Apr 23, 2009 | 38.99 | 39.87 | 38.76 | 39.42 | 2,053,589 | +0.46(+1.19%) |
Apr 22, 2009 | 37.73 | 39.46 | 37.73 | 38.96 | 2,426,831 | +0.90(+2.37%) |
Apr 21, 2009 | 37.51 | 38.11 | 37.03 | 38.06 | 1,156,441 | +0.71(+1.89%) |
Apr 20, 2009 | 37.25 | 38.47 | 37.09 | 37.35 | 1,253,212 | -1.36(-3.51%) |
Apr 17, 2009 | 39.07 | 39.17 | 38.41 | 38.71 | 1,461,008 | -0.18(-0.46%) |
Apr 16, 2009 | 37.98 | 39.15 | 37.49 | 38.89 | 2,110,092 | +1.31(+3.49%) |
Apr 15, 2009 | 36.17 | 37.66 | 35.81 | 37.58 | 2,650,738 | +1.30(+3.57%) |
Apr 14, 2009 | 36.52 | 36.72 | 35.47 | 36.28 | 1,801,343 | -0.54(-1.46%) |
Apr 13, 2009 | 37.56 | 37.65 | 36.23 | 36.82 | 2,066,114 | -0.96(-2.53%) |
Apr 09, 2009 | 36.91 | 37.96 | 36.91 | 37.77 | 2,345,064 | +1.44(+3.96%) |
Apr 08, 2009 | 35.76 | 36.66 | 35.11 | 36.33 | 2,096,063 | +1.06(+3.01%) |
Apr 07, 2009 | 35.65 | 35.76 | 35.01 | 35.27 | 2,162,591 | -0.72(-2.01%) |
Apr 06, 2009 | 35.87 | 36.16 | 35.17 | 35.99 | 2,311,072 | -0.19(-0.52%) |
Apr 03, 2009 | 34.43 | 36.18 | 34.04 | 36.18 | 4,005,352 | +0.66(+1.86%) |
Apr 02, 2009 | 36.66 | 37.21 | 35.38 | 35.52 | 4,776,826 | -2.07(-5.51%) |
Apr 01, 2009 | 36.19 | 37.73 | 36.08 | 37.59 | 2,208,923 | +0.90(+2.46%) |
Mar 31, 2009 | 37.61 | 37.61 | 36.25 | 36.69 | 2,088,414 | -0.50(-1.34%) |
Mar 30, 2009 | 36.73 | 37.19 | 36.11 | 37.19 | 1,784,914 | -0.49(-1.30%) |
Mar 26, 2009 | 35.88 | 37.86 | 35.63 | 37.68 | 2,949,344 | +1.96(+5.47%) |
Mar 25, 2009 | 35.19 | 35.73 | 34.34 | 35.73 | 2,918,476 | +0.76(+2.17%) |
Mar 24, 2009 | 35.95 | 36.24 | 34.91 | 34.97 | 3,135,514 | -1.34(-3.69%) |
Mar 23, 2009 | 35.24 | 36.33 | 35.16 | 36.31 | 3,661,216 | +0.57(+1.60%) |
Mar 20, 2009 | 36.98 | 36.98 | 35.32 | 35.74 | 1,934,138 | -0.21(-0.57%) |
Mar 19, 2009 | 37.29 | 37.29 | 35.89 | 35.94 | 1,730,810 | -0.71(-1.94%) |
Mar 18, 2009 | 35.32 | 37.09 | 35.14 | 36.65 | 3,124,499 | +1.34(+3.78%) |
Mar 17, 2009 | 34.57 | 35.65 | 34.39 | 35.32 | 1,673,715 | +0.60(+1.72%) |
Mar 16, 2009 | 35.57 | 35.60 | 34.51 | 34.72 | 1,733,631 | -0.77(-2.16%) |
Mar 13, 2009 | 35.51 | 35.73 | 34.73 | 35.49 | 0 | -0.12(-0.33%) |
Mar 12, 2009 | 35.12 | 35.72 | 34.57 | 35.60 | 2,606,150 | +0.41(+1.17%) |
Mar 11, 2009 | 33.99 | 35.41 | 33.73 | 35.19 | 3,196,578 | +1.05(+3.06%) |
Mar 10, 2009 | 32.73 | 34.29 | 32.62 | 34.15 | 2,357,189 | +1.98(+6.17%) |
Mar 09, 2009 | 32.35 | 33.65 | 31.95 | 32.16 | 2,082,446 | -0.38(-1.15%) |
Mar 06, 2009 | 33.39 | 33.60 | 31.70 | 32.54 | 0 | -0.68(-2.04%) |
Mar 05, 2009 | 32.98 | 34.17 | 32.38 | 33.22 | 2,284,949 | -0.31(-0.93%) |
Mar 04, 2009 | 34.76 | 34.77 | 33.35 | 33.53 | 3,607,857 | +1.10(+3.39%) |
Mar 02, 2009 | 33.66 | 34.44 | 32.26 | 32.43 | 2,920,913 | -1.73(-5.07%) |
Feb 27, 2009 | 33.35 | 34.61 | 33.14 | 34.16 | 0 | +0.64(+1.92%) |
Feb 26, 2009 | 33.94 | 34.51 | 33.27 | 33.52 | 3,072,245 | +0.03(+0.08%) |
Feb 25, 2009 | 33.47 | 34.11 | 33.05 | 33.49 | 3,505,121 | -0.07(-0.21%) |
Feb 24, 2009 | 32.95 | 33.91 | 32.67 | 33.57 | 3,459,235 | +0.99(+3.04%) |
Feb 23, 2009 | 33.31 | 33.77 | 32.48 | 32.57 | 3,383,161 | -0.39(-1.19%) |
Feb 20, 2009 | 32.43 | 33.85 | 32.42 | 32.97 | 4,522,428 | -0.08(-0.24%) |
Feb 19, 2009 | 32.48 | 33.88 | 32.39 | 33.05 | 10,543,154 | +3.90(+13.39%) |
Feb 18, 2009 | 28.78 | 29.55 | 28.43 | 29.14 | 3,626,576 | +0.44(+1.52%) |
Feb 17, 2009 | 28.55 | 29.30 | 28.42 | 28.71 | 3,115,678 | -0.61(-2.07%) |
Feb 13, 2009 | 29.65 | 30.14 | 29.19 | 29.31 | 1,090,687 | -0.16(-0.55%) |
Feb 12, 2009 | 28.98 | 29.56 | 28.26 | 29.47 | 2,256,993 | +0.21(+0.73%) |
Feb 11, 2009 | 29.54 | 29.95 | 29.12 | 29.26 | 1,943,394 | -0.17(-0.58%) |
Feb 10, 2009 | 30.32 | 31.00 | 29.33 | 29.43 | 2,970,762 | -1.16(-3.80%) |
Feb 09, 2009 | 30.10 | 30.59 | 29.71 | 30.59 | 1,795,644 | +0.55(+1.84%) |
Feb 06, 2009 | 29.50 | 30.56 | 29.35 | 30.04 | 1,985,848 | +0.61(+2.06%) |
Feb 05, 2009 | 29.65 | 29.98 | 29.19 | 29.43 | 2,685,872 | -0.38(-1.29%) |
Feb 04, 2009 | 30.27 | 30.37 | 29.39 | 29.81 | 2,180,372 | -0.49(-1.62%) |
Feb 03, 2009 | 29.54 | 30.47 | 28.92 | 30.31 | 1,332,491 | +0.79(+2.69%) |