Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 37.70 | 37.81 | 37.34 | 37.60 | 253,143 | +0.34(+0.91%) |
Apr 29, 2009 | 36.01 | 37.52 | 35.77 | 37.26 | 254,187 | +1.51(+4.22%) |
Apr 28, 2009 | 34.38 | 36.19 | 34.38 | 35.75 | 239,402 | +1.40(+4.08%) |
Apr 27, 2009 | 33.64 | 34.68 | 33.50 | 34.35 | 142,727 | +0.17(+0.50%) |
Apr 24, 2009 | 33.98 | 34.74 | 33.90 | 34.18 | 101,884 | +0.31(+0.92%) |
Apr 23, 2009 | 35.50 | 35.72 | 33.55 | 33.87 | 208,736 | -1.71(-4.81%) |
Apr 22, 2009 | 35.00 | 36.10 | 34.86 | 35.58 | 154,712 | +0.28(+0.79%) |
Apr 21, 2009 | 34.22 | 35.40 | 33.92 | 35.30 | 217,851 | +0.82(+2.38%) |
Apr 20, 2009 | 34.42 | 36.31 | 34.28 | 34.48 | 307,330 | -0.51(-1.46%) |
Apr 17, 2009 | 34.47 | 35.18 | 33.48 | 34.99 | 827,731 | +3.16(+9.93%) |
Apr 16, 2009 | 31.96 | 32.59 | 31.69 | 31.83 | 108,962 | +0.04(+0.13%) |
Apr 15, 2009 | 31.79 | 32.44 | 31.12 | 31.79 | 114,398 | -0.05(-0.16%) |
Apr 14, 2009 | 31.91 | 32.15 | 30.86 | 31.84 | 71,909 | -0.44(-1.36%) |
Apr 13, 2009 | 31.24 | 32.40 | 31.24 | 32.28 | 84,474 | +0.32(+1.00%) |
Apr 09, 2009 | 32.05 | 32.61 | 31.47 | 31.96 | 83,736 | +0.26(+0.82%) |
Apr 08, 2009 | 31.13 | 31.78 | 30.57 | 31.70 | 46,091 | +0.81(+2.62%) |
Apr 07, 2009 | 30.82 | 31.29 | 30.72 | 30.89 | 114,749 | -0.31(-0.99%) |
Apr 06, 2009 | 31.27 | 31.69 | 31.14 | 31.20 | 86,634 | -0.38(-1.20%) |
Apr 03, 2009 | 32.85 | 33.21 | 31.25 | 31.58 | 84,487 | -1.42(-4.30%) |
Apr 02, 2009 | 32.69 | 33.48 | 32.29 | 33.00 | 174,372 | +0.77(+2.39%) |
Apr 01, 2009 | 31.84 | 32.30 | 31.31 | 32.23 | 89,034 | +0.11(+0.34%) |
Mar 31, 2009 | 32.20 | 32.90 | 31.86 | 32.12 | 202,344 | +0.27(+0.85%) |
Mar 30, 2009 | 31.44 | 32.22 | 31.02 | 31.85 | 159,242 | -0.17(-0.53%) |
Mar 26, 2009 | 30.85 | 32.02 | 30.58 | 32.02 | 121,013 | +1.39(+4.54%) |
Mar 25, 2009 | 30.40 | 31.51 | 30.02 | 30.63 | 58,769 | +0.30(+0.99%) |
Mar 24, 2009 | 30.53 | 30.95 | 30.30 | 30.33 | 64,867 | -0.55(-1.78%) |
Mar 23, 2009 | 30.38 | 30.88 | 29.53 | 30.88 | 52,327 | +1.54(+5.25%) |
Mar 20, 2009 | 30.15 | 30.32 | 29.34 | 29.34 | 143,659 | -0.58(-1.94%) |
Mar 19, 2009 | 30.82 | 30.82 | 29.46 | 29.92 | 134,939 | -0.92(-2.98%) |
Mar 18, 2009 | 29.86 | 31.16 | 29.44 | 30.84 | 114,606 | +0.98(+3.28%) |
Mar 17, 2009 | 29.55 | 29.86 | 29.11 | 29.86 | 114,386 | +0.21(+0.71%) |
Mar 16, 2009 | 29.71 | 29.77 | 29.50 | 29.65 | 189,345 | +0.03(+0.10%) |
Mar 13, 2009 | 28.64 | 29.87 | 28.59 | 29.62 | 128,823 | +1.09(+3.82%) |
Mar 12, 2009 | 27.14 | 28.72 | 26.97 | 28.53 | 104,360 | +1.22(+4.47%) |
Mar 11, 2009 | 27.13 | 27.70 | 26.65 | 27.31 | 157,128 | +0.21(+0.77%) |
Mar 10, 2009 | 27.10 | 27.25 | 26.18 | 27.10 | 124,548 | +0.29(+1.08%) |
Mar 09, 2009 | 28.14 | 28.35 | 26.65 | 26.81 | 162,348 | -1.60(-5.63%) |
Mar 06, 2009 | 28.32 | 28.48 | 27.92 | 28.41 | 88,991 | +0.22(+0.78%) |
Mar 05, 2009 | 29.40 | 29.47 | 27.98 | 28.19 | 342,243 | -1.23(-4.18%) |
Mar 04, 2009 | 29.54 | 29.79 | 28.95 | 29.42 | 159,474 | -0.73(-2.42%) |
Mar 02, 2009 | 31.41 | 31.53 | 30.08 | 30.15 | 354,373 | -1.38(-4.38%) |
Feb 27, 2009 | 32.66 | 32.66 | 31.28 | 31.53 | 255,922 | -1.56(-4.71%) |
Feb 26, 2009 | 34.63 | 34.78 | 32.99 | 33.09 | 154,167 | -1.24(-3.61%) |
Feb 25, 2009 | 33.48 | 34.72 | 33.22 | 34.33 | 275,477 | +0.61(+1.81%) |
Feb 24, 2009 | 33.16 | 33.99 | 32.67 | 33.72 | 279,282 | +0.55(+1.66%) |
Feb 23, 2009 | 35.44 | 35.87 | 33.09 | 33.17 | 212,603 | -2.18(-6.17%) |
Feb 20, 2009 | 35.47 | 36.39 | 35.22 | 35.35 | 224,143 | -0.47(-1.31%) |
Feb 19, 2009 | 34.60 | 35.85 | 34.14 | 35.82 | 266,419 | +1.59(+4.65%) |
Feb 18, 2009 | 33.61 | 34.67 | 33.44 | 34.23 | 187,832 | +0.67(+2.00%) |
Feb 17, 2009 | 33.80 | 34.11 | 33.14 | 33.56 | 137,020 | -0.64(-1.87%) |
Feb 13, 2009 | 34.62 | 34.99 | 33.68 | 34.20 | 217,708 | -0.50(-1.44%) |
Feb 12, 2009 | 34.06 | 34.90 | 33.10 | 34.70 | 236,896 | +1.30(+3.89%) |
Feb 11, 2009 | 32.81 | 33.41 | 32.32 | 33.40 | 256,253 | +0.80(+2.45%) |
Feb 10, 2009 | 32.63 | 33.07 | 32.16 | 32.60 | 227,362 | -0.06(-0.18%) |
Feb 09, 2009 | 32.25 | 32.86 | 31.98 | 32.66 | 183,535 | +0.36(+1.11%) |
Feb 06, 2009 | 32.00 | 32.54 | 31.90 | 32.30 | 152,827 | +0.28(+0.87%) |
Feb 05, 2009 | 32.08 | 32.50 | 31.24 | 32.02 | 190,206 | -0.05(-0.16%) |
Feb 04, 2009 | 32.48 | 32.84 | 31.59 | 32.07 | 103,177 | -0.21(-0.65%) |
Feb 03, 2009 | 33.48 | 33.50 | 31.48 | 32.28 | 390,610 | +1.02(+3.26%) |