Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 40.04 | 40.50 | 39.87 | 40.04 | 1,236,263 | +0.09(+0.22%) |
Apr 29, 2009 | 39.17 | 40.10 | 38.86 | 39.95 | 1,215,414 | +0.93(+2.39%) |
Apr 28, 2009 | 39.06 | 39.65 | 38.42 | 39.01 | 1,075,235 | -0.27(-0.68%) |
Apr 27, 2009 | 37.13 | 39.77 | 37.13 | 39.28 | 1,628,806 | +1.64(+4.37%) |
Apr 24, 2009 | 37.47 | 38.00 | 36.80 | 37.64 | 1,052,739 | +0.42(+1.12%) |
Apr 23, 2009 | 36.76 | 37.22 | 36.34 | 37.22 | 1,157,710 | +0.42(+1.14%) |
Apr 22, 2009 | 36.23 | 37.19 | 35.55 | 36.80 | 1,124,348 | +0.57(+1.57%) |
Apr 21, 2009 | 35.86 | 36.87 | 35.55 | 36.23 | 1,129,600 | +0.27(+0.75%) |
Apr 20, 2009 | 36.19 | 37.10 | 35.94 | 35.97 | 1,042,608 | -0.76(-2.08%) |
Apr 17, 2009 | 36.71 | 36.91 | 36.44 | 36.73 | 585,367 | +0.02(+0.04%) |
Apr 16, 2009 | 37.01 | 37.01 | 36.04 | 36.71 | 1,202,860 | +0.08(+0.22%) |
Apr 15, 2009 | 36.37 | 36.63 | 35.72 | 36.63 | 613,622 | +0.42(+1.16%) |
Apr 14, 2009 | 36.14 | 37.16 | 35.85 | 36.21 | 990,531 | -0.28(-0.76%) |
Apr 13, 2009 | 35.78 | 36.65 | 35.74 | 36.49 | 1,069,859 | +0.46(+1.29%) |
Apr 09, 2009 | 35.44 | 36.08 | 34.72 | 36.03 | 1,146,053 | +1.22(+3.50%) |
Apr 08, 2009 | 34.93 | 35.55 | 34.34 | 34.81 | 630,696 | +0.23(+0.67%) |
Apr 07, 2009 | 34.58 | 35.53 | 34.28 | 34.58 | 1,205,880 | -0.46(-1.32%) |
Apr 06, 2009 | 35.22 | 35.86 | 34.71 | 35.04 | 1,541,951 | -1.27(-3.50%) |
Apr 03, 2009 | 36.15 | 36.48 | 35.50 | 36.31 | 1,179,926 | +0.26(+0.73%) |
Apr 02, 2009 | 36.12 | 36.34 | 34.87 | 36.05 | 2,755,880 | -0.35(-0.96%) |
Apr 01, 2009 | 36.76 | 36.82 | 35.82 | 36.40 | 1,480,384 | -0.95(-2.54%) |
Mar 31, 2009 | 35.21 | 38.01 | 34.96 | 37.35 | 2,662,032 | +2.29(+6.52%) |
Mar 30, 2009 | 35.09 | 35.32 | 34.44 | 35.06 | 823,301 | -1.03(-2.86%) |
Mar 26, 2009 | 35.41 | 36.09 | 34.81 | 36.09 | 1,468,860 | +0.97(+2.77%) |
Mar 25, 2009 | 34.68 | 35.95 | 34.34 | 35.12 | 2,137,094 | +0.51(+1.47%) |
Mar 24, 2009 | 33.58 | 34.99 | 32.87 | 34.61 | 1,877,129 | +0.87(+2.57%) |
Mar 23, 2009 | 32.91 | 33.76 | 32.86 | 33.75 | 1,725,110 | +1.62(+5.05%) |
Mar 20, 2009 | 33.38 | 33.67 | 32.04 | 32.13 | 1,461,818 | -1.30(-3.90%) |
Mar 19, 2009 | 33.21 | 33.86 | 32.98 | 33.43 | 1,524,388 | +0.43(+1.30%) |
Mar 18, 2009 | 31.36 | 33.09 | 30.99 | 33.00 | 1,633,573 | +1.63(+5.19%) |
Mar 17, 2009 | 31.98 | 31.98 | 29.75 | 31.37 | 3,588,128 | +2.26(+7.75%) |
Mar 16, 2009 | 29.20 | 29.35 | 27.97 | 29.11 | 1,790,301 | +0.01(+0.05%) |
Mar 13, 2009 | 28.15 | 29.10 | 27.91 | 29.10 | 0 | +0.87(+3.07%) |
Mar 12, 2009 | 27.82 | 28.32 | 27.27 | 28.23 | 1,250,297 | +0.52(+1.89%) |
Mar 11, 2009 | 28.01 | 28.01 | 26.86 | 27.71 | 2,071,014 | -0.16(-0.56%) |
Mar 10, 2009 | 27.26 | 27.99 | 26.93 | 27.87 | 1,615,516 | +1.15(+4.31%) |
Mar 09, 2009 | 27.19 | 27.58 | 26.57 | 26.72 | 1,163,500 | -0.84(-3.04%) |
Mar 06, 2009 | 27.71 | 28.05 | 26.74 | 27.55 | 0 | +0.13(+0.49%) |
Mar 05, 2009 | 27.19 | 27.84 | 26.99 | 27.42 | 1,156,697 | -0.28(-1.02%) |
Mar 04, 2009 | 27.73 | 28.26 | 27.25 | 27.70 | 748,408 | -0.26(-0.94%) |
Mar 02, 2009 | 30.05 | 30.05 | 27.45 | 27.96 | 929,582 | -0.83(-2.88%) |
Feb 27, 2009 | 28.85 | 29.40 | 28.46 | 28.79 | 0 | -0.30(-1.03%) |
Feb 26, 2009 | 30.27 | 31.89 | 28.86 | 29.09 | 899,280 | -0.78(-2.63%) |
Feb 25, 2009 | 30.01 | 30.46 | 28.49 | 29.88 | 783,314 | -0.39(-1.28%) |
Feb 24, 2009 | 27.90 | 30.30 | 27.64 | 30.27 | 1,283,465 | +2.71(+9.84%) |
Feb 23, 2009 | 28.76 | 29.28 | 27.46 | 27.55 | 736,128 | -1.22(-4.23%) |
Feb 20, 2009 | 29.51 | 29.88 | 28.43 | 28.77 | 0 | -1.31(-4.37%) |
Feb 19, 2009 | 30.56 | 31.03 | 29.61 | 30.09 | 1,138,326 | -0.40(-1.30%) |
Feb 18, 2009 | 31.47 | 31.99 | 30.29 | 30.48 | 953,569 | -0.94(-3.00%) |
Feb 17, 2009 | 36.18 | 32.19 | 30.43 | 31.42 | 1,153,122 | +0.22(+0.69%) |
Feb 13, 2009 | 31.86 | 32.41 | 31.21 | 31.21 | 432,912 | -0.71(-2.22%) |
Feb 12, 2009 | 30.73 | 32.06 | 30.73 | 31.92 | 582,599 | +0.53(+1.69%) |
Feb 11, 2009 | 31.57 | 31.74 | 30.95 | 31.39 | 264,591 | -0.05(-0.17%) |
Feb 10, 2009 | 31.65 | 32.59 | 31.33 | 31.44 | 697,033 | -0.52(-1.61%) |
Feb 09, 2009 | 31.55 | 32.27 | 31.37 | 31.95 | 692,386 | +0.41(+1.30%) |
Feb 06, 2009 | 30.87 | 31.63 | 30.57 | 31.54 | 639,333 | +0.78(+2.55%) |
Feb 05, 2009 | 30.81 | 31.06 | 30.40 | 30.76 | 688,773 | -0.01(-0.02%) |
Feb 04, 2009 | 30.65 | 31.35 | 30.27 | 30.77 | 1,422,989 | +0.66(+2.21%) |
Feb 03, 2009 | 30.55 | 30.55 | 29.88 | 30.10 | 777,191 | -0.36(-1.18%) |