Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 36.60 | 37.19 | 36.12 | 36.39 | 262,919 | +0.24(+0.65%) |
Apr 29, 2009 | 35.74 | 36.59 | 35.64 | 36.15 | 282,730 | +0.69(+1.96%) |
Apr 28, 2009 | 35.52 | 35.83 | 35.19 | 35.46 | 83,490 | -0.16(-0.46%) |
Apr 27, 2009 | 35.70 | 36.16 | 35.52 | 35.62 | 117,908 | -0.20(-0.56%) |
Apr 24, 2009 | 35.48 | 36.07 | 35.15 | 35.82 | 364,490 | +0.72(+2.05%) |
Apr 23, 2009 | 35.19 | 35.19 | 34.47 | 35.10 | 256,513 | +0.12(+0.35%) |
Apr 22, 2009 | 34.63 | 35.73 | 34.54 | 34.98 | 261,713 | +0.09(+0.27%) |
Apr 21, 2009 | 34.05 | 34.89 | 34.04 | 34.89 | 234,552 | +0.69(+2.03%) |
Apr 20, 2009 | 34.64 | 34.74 | 34.07 | 34.20 | 119,262 | -1.08(-3.06%) |
Apr 17, 2009 | 35.36 | 35.52 | 34.86 | 35.27 | 122,621 | -0.04(-0.10%) |
Apr 16, 2009 | 34.75 | 35.47 | 34.51 | 35.31 | 177,702 | +1.02(+2.97%) |
Apr 15, 2009 | 34.10 | 34.29 | 33.71 | 34.29 | 91,487 | -0.08(-0.22%) |
Apr 14, 2009 | 34.51 | 34.77 | 34.22 | 34.37 | 159,041 | -0.43(-1.23%) |
Apr 13, 2009 | 35.59 | 35.59 | 34.33 | 34.80 | 130,913 | -0.02(-0.05%) |
Apr 09, 2009 | 34.61 | 35.02 | 34.36 | 34.82 | 458,481 | +1.02(+3.03%) |
Apr 08, 2009 | 33.53 | 34.05 | 33.34 | 33.79 | 178,430 | +0.57(+1.71%) |
Apr 07, 2009 | 33.70 | 33.74 | 33.06 | 33.23 | 102,991 | -0.91(-2.65%) |
Apr 06, 2009 | 34.04 | 34.23 | 33.55 | 34.13 | 142,502 | -0.38(-1.11%) |
Apr 03, 2009 | 34.03 | 34.55 | 33.83 | 34.52 | 144,563 | +0.72(+2.14%) |
Apr 02, 2009 | 33.40 | 34.44 | 33.32 | 33.79 | 422,410 | +1.06(+3.24%) |
Apr 01, 2009 | 31.67 | 32.79 | 31.53 | 32.73 | 75,262 | +0.75(+2.34%) |
Mar 31, 2009 | 31.97 | 32.65 | 31.79 | 31.98 | 64,158 | +0.47(+1.48%) |
Mar 30, 2009 | 31.76 | 31.76 | 31.06 | 31.52 | 58,210 | -1.72(-5.17%) |
Mar 26, 2009 | 32.56 | 33.23 | 32.38 | 33.23 | 205,956 | +1.27(+3.98%) |
Mar 25, 2009 | 32.14 | 32.66 | 31.29 | 31.96 | 328,154 | +0.02(+0.06%) |
Mar 24, 2009 | 32.22 | 32.47 | 31.86 | 31.95 | 44,509 | -0.51(-1.58%) |
Mar 23, 2009 | 31.67 | 32.46 | 31.59 | 32.46 | 139,109 | +1.87(+6.13%) |
Mar 20, 2009 | 31.31 | 31.56 | 30.40 | 30.58 | 409,633 | -0.52(-1.68%) |
Mar 19, 2009 | 31.43 | 31.61 | 30.99 | 31.10 | 143,319 | +0.07(+0.24%) |
Mar 18, 2009 | 30.34 | 31.47 | 30.29 | 31.03 | 172,283 | +0.46(+1.50%) |
Mar 17, 2009 | 29.62 | 30.57 | 29.51 | 30.57 | 112,233 | +1.15(+3.92%) |
Mar 16, 2009 | 30.14 | 30.17 | 29.40 | 29.42 | 146,403 | -0.50(-1.68%) |
Mar 13, 2009 | 29.99 | 30.09 | 29.54 | 29.93 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 29.18 | 30.04 | 28.82 | 29.93 | 254,775 | +0.85(+2.92%) |
Mar 11, 2009 | 28.76 | 29.35 | 28.44 | 29.07 | 255,950 | +0.68(+2.38%) |
Mar 10, 2009 | 27.17 | 28.46 | 27.08 | 28.40 | 127,908 | +1.71(+6.41%) |
Mar 09, 2009 | 27.07 | 27.67 | 26.51 | 26.69 | 256,055 | -0.69(-2.54%) |
Mar 06, 2009 | 27.85 | 27.97 | 26.72 | 27.38 | 0 | -0.30(-1.09%) |
Mar 05, 2009 | 28.18 | 28.44 | 27.67 | 27.69 | 197,694 | -0.79(-2.76%) |
Mar 04, 2009 | 28.18 | 28.92 | 28.12 | 28.47 | 58,695 | +0.75(+2.70%) |
Mar 02, 2009 | 28.24 | 28.68 | 27.64 | 27.72 | 52,645 | -1.01(-3.50%) |
Feb 27, 2009 | 28.43 | 29.12 | 28.33 | 28.73 | 0 | -0.05(-0.16%) |
Feb 26, 2009 | 29.40 | 29.74 | 28.72 | 28.77 | 101,229 | -0.27(-0.94%) |
Feb 25, 2009 | 28.99 | 29.64 | 28.44 | 29.05 | 146,715 | -0.04(-0.13%) |
Feb 24, 2009 | 28.25 | 29.26 | 28.20 | 29.08 | 60,056 | +0.91(+3.25%) |
Feb 23, 2009 | 29.51 | 29.51 | 28.04 | 28.17 | 468,581 | -1.15(-3.93%) |
Feb 20, 2009 | 28.93 | 29.62 | 28.91 | 29.32 | 122,583 | -0.11(-0.37%) |
Feb 19, 2009 | 30.37 | 30.45 | 29.33 | 29.43 | 469,687 | -0.89(-2.92%) |
Feb 18, 2009 | 30.40 | 30.74 | 29.95 | 30.32 | 90,781 | -0.03(-0.09%) |
Feb 17, 2009 | 30.67 | 30.79 | 30.23 | 30.35 | 121,537 | -1.40(-4.41%) |
Feb 13, 2009 | 31.62 | 32.06 | 31.59 | 31.74 | 168,944 | +0.05(+0.14%) |
Feb 12, 2009 | 31.04 | 31.70 | 30.76 | 31.70 | 95,676 | +0.27(+0.84%) |
Feb 11, 2009 | 31.50 | 31.65 | 31.04 | 31.43 | 84,971 | -0.07(-0.23%) |
Feb 10, 2009 | 32.63 | 32.97 | 31.35 | 31.51 | 78,871 | -1.37(-4.17%) |
Feb 09, 2009 | 32.78 | 32.98 | 32.49 | 32.88 | 94,981 | +0.13(+0.39%) |
Feb 06, 2009 | 31.80 | 32.91 | 31.80 | 32.75 | 233,732 | +1.12(+3.56%) |
Feb 05, 2009 | 30.65 | 31.89 | 30.52 | 31.63 | 71,388 | +0.67(+2.16%) |
Feb 04, 2009 | 30.96 | 31.67 | 30.85 | 30.96 | 42,524 | +0.17(+0.56%) |
Feb 03, 2009 | 30.36 | 30.91 | 29.95 | 30.78 | 250,585 | +0.49(+1.63%) |