Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 40.97 | 41.04 | 40.20 | 40.43 | 93,709 | -0.07(-0.16%) |
Apr 29, 2009 | 40.25 | 40.84 | 40.10 | 40.50 | 100,240 | +0.28(+0.69%) |
Apr 28, 2009 | 40.11 | 40.55 | 40.02 | 40.22 | 108,740 | +0.07(+0.18%) |
Apr 27, 2009 | 39.89 | 40.39 | 39.89 | 40.15 | 137,634 | +0.45(+1.13%) |
Apr 24, 2009 | 39.67 | 39.92 | 39.45 | 39.70 | 395,840 | +0.13(+0.34%) |
Apr 23, 2009 | 39.67 | 39.67 | 38.89 | 39.56 | 114,367 | +0.01(+0.01%) |
Apr 22, 2009 | 39.72 | 40.01 | 39.50 | 39.56 | 137,831 | -0.54(-1.35%) |
Apr 21, 2009 | 40.13 | 40.59 | 39.78 | 40.10 | 88,366 | -0.28(-0.69%) |
Apr 20, 2009 | 40.65 | 41.19 | 40.37 | 40.38 | 111,586 | -0.87(-2.10%) |
Apr 17, 2009 | 40.81 | 41.38 | 40.79 | 41.24 | 192,518 | +0.43(+1.04%) |
Apr 16, 2009 | 40.87 | 41.04 | 40.29 | 40.82 | 131,614 | +0.17(+0.42%) |
Apr 15, 2009 | 40.20 | 40.77 | 40.17 | 40.65 | 176,182 | +0.21(+0.53%) |
Apr 14, 2009 | 40.29 | 40.73 | 40.29 | 40.43 | 231,421 | -0.16(-0.38%) |
Apr 13, 2009 | 40.38 | 40.79 | 40.38 | 40.59 | 133,978 | +0.29(+0.71%) |
Apr 09, 2009 | 40.75 | 40.95 | 40.22 | 40.30 | 368,179 | +0.18(+0.45%) |
Apr 08, 2009 | 39.84 | 40.26 | 39.84 | 40.12 | 226,216 | +0.34(+0.86%) |
Apr 07, 2009 | 39.70 | 40.25 | 39.44 | 39.78 | 198,303 | -0.37(-0.92%) |
Apr 06, 2009 | 39.84 | 40.50 | 39.75 | 40.15 | 153,275 | +0.11(+0.29%) |
Apr 03, 2009 | 40.70 | 40.74 | 39.70 | 40.03 | 124,912 | -0.57(-1.39%) |
Apr 02, 2009 | 41.03 | 41.06 | 40.48 | 40.60 | 261,060 | +0.20(+0.49%) |
Apr 01, 2009 | 40.27 | 40.57 | 39.48 | 40.40 | 238,833 | -0.06(-0.14%) |
Mar 31, 2009 | 40.87 | 41.24 | 40.46 | 40.46 | 134,796 | +0.04(+0.10%) |
Mar 30, 2009 | 40.41 | 40.48 | 39.90 | 40.42 | 58,905 | -0.67(-1.63%) |
Mar 26, 2009 | 40.97 | 41.12 | 40.38 | 41.09 | 98,107 | +0.54(+1.33%) |
Mar 25, 2009 | 40.46 | 40.92 | 39.80 | 40.55 | 99,369 | +0.07(+0.18%) |
Mar 24, 2009 | 40.23 | 41.07 | 40.23 | 40.48 | 102,768 | -0.60(-1.46%) |
Mar 23, 2009 | 40.38 | 41.11 | 40.28 | 41.07 | 237,440 | +1.66(+4.22%) |
Mar 20, 2009 | 40.12 | 40.12 | 39.41 | 39.41 | 167,625 | -0.20(-0.52%) |
Mar 19, 2009 | 40.43 | 41.06 | 39.21 | 39.62 | 139,793 | -0.85(-2.10%) |
Mar 18, 2009 | 40.04 | 41.23 | 40.04 | 40.47 | 143,748 | -0.02(-0.04%) |
Mar 17, 2009 | 39.54 | 40.48 | 39.50 | 40.48 | 58,026 | +0.74(+1.85%) |
Mar 16, 2009 | 40.69 | 40.92 | 39.75 | 39.75 | 128,240 | -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 | 37.08 | 39.03 | 163,597 | +1.90(+5.12%) |
Mar 11, 2009 | 37.88 | 38.26 | 37.12 | 37.13 | 61,058 | -0.55(-1.46%) |
Mar 10, 2009 | 37.22 | 37.77 | 36.69 | 37.67 | 134,229 | +1.19(+3.25%) |
Mar 09, 2009 | 36.31 | 37.12 | 36.18 | 36.49 | 133,743 | -0.41(-1.11%) |
Mar 06, 2009 | 36.37 | 36.90 | 36.08 | 36.90 | 0 | +0.65(+1.78%) |
Mar 05, 2009 | 36.75 | 36.93 | 36.21 | 36.25 | 146,185 | -1.15(-3.09%) |
Mar 04, 2009 | 36.79 | 37.88 | 36.57 | 37.40 | 98,838 | +0.92(+2.51%) |
Mar 02, 2009 | 37.06 | 37.62 | 36.44 | 36.49 | 839,804 | -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 | 39.75 | 39.75 | 184,447 | -2.14(-5.10%) |
Feb 25, 2009 | 42.33 | 42.46 | 41.59 | 41.88 | 86,986 | -0.66(-1.54%) |
Feb 24, 2009 | 42.04 | 42.69 | 41.59 | 42.54 | 146,017 | +0.66(+1.56%) |
Feb 23, 2009 | 42.83 | 43.10 | 41.75 | 41.88 | 168,337 | -0.98(-2.29%) |
Feb 20, 2009 | 43.00 | 43.27 | 42.44 | 42.87 | 164,423 | -0.39(-0.91%) |
Feb 19, 2009 | 43.95 | 43.95 | 43.26 | 43.26 | 83,075 | -0.18(-0.41%) |
Feb 18, 2009 | 43.41 | 43.59 | 43.05 | 43.44 | 127,061 | -0.05(-0.11%) |
Feb 17, 2009 | 43.17 | 43.94 | 43.17 | 43.49 | 174,997 | -0.96(-2.16%) |
Feb 13, 2009 | 44.79 | 44.79 | 44.25 | 44.45 | 137,790 | -0.26(-0.59%) |
Feb 12, 2009 | 44.07 | 44.73 | 43.52 | 44.71 | 229,054 | +0.49(+1.11%) |
Feb 11, 2009 | 43.82 | 44.24 | 43.82 | 44.22 | 124,242 | +0.49(+1.12%) |
Feb 10, 2009 | 44.78 | 44.93 | 43.60 | 43.73 | 131,814 | -1.40(-3.09%) |
Feb 09, 2009 | 45.18 | 45.29 | 44.67 | 45.12 | 88,734 | -0.14(-0.30%) |
Feb 06, 2009 | 44.73 | 45.46 | 44.66 | 45.26 | 118,742 | +0.52(+1.15%) |
Feb 05, 2009 | 44.11 | 44.98 | 44.06 | 44.74 | 183,291 | +0.33(+0.75%) |
Feb 04, 2009 | 45.05 | 45.29 | 44.28 | 44.41 | 179,513 | -0.23(-0.52%) |
Feb 03, 2009 | 43.75 | 45.00 | 43.67 | 44.64 | 151,525 | +0.93(+2.14%) |