Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 35.72 | 36.19 | 35.43 | 35.66 | 365,740 | +0.30(+0.86%) |
Apr 29, 2009 | 34.93 | 35.75 | 34.93 | 35.35 | 167,666 | +0.56(+1.60%) |
Apr 28, 2009 | 35.08 | 35.08 | 34.51 | 34.80 | 100,428 | -0.34(-0.97%) |
Apr 27, 2009 | 34.90 | 35.63 | 34.74 | 35.14 | 102,858 | -0.28(-0.79%) |
Apr 24, 2009 | 34.62 | 35.68 | 34.33 | 35.42 | 230,596 | +1.13(+3.30%) |
Apr 23, 2009 | 34.23 | 34.34 | 33.67 | 34.29 | 255,732 | -0.12(-0.34%) |
Apr 22, 2009 | 33.75 | 35.04 | 33.70 | 34.40 | 213,959 | +0.22(+0.66%) |
Apr 21, 2009 | 33.53 | 34.24 | 33.53 | 34.18 | 373,035 | +0.76(+2.28%) |
Apr 20, 2009 | 33.76 | 33.83 | 33.30 | 33.42 | 115,214 | -1.19(-3.45%) |
Apr 17, 2009 | 34.52 | 34.85 | 34.08 | 34.61 | 78,608 | +0.10(+0.28%) |
Apr 16, 2009 | 34.21 | 34.75 | 33.72 | 34.51 | 124,998 | +0.86(+2.56%) |
Apr 15, 2009 | 33.69 | 33.83 | 33.17 | 33.65 | 112,769 | -0.20(-0.58%) |
Apr 14, 2009 | 34.18 | 34.31 | 33.75 | 33.85 | 76,756 | -0.59(-1.70%) |
Apr 13, 2009 | 34.78 | 34.78 | 34.04 | 34.43 | 95,465 | -0.36(-1.04%) |
Apr 09, 2009 | 34.50 | 34.85 | 34.33 | 34.80 | 292,238 | +0.89(+2.63%) |
Apr 08, 2009 | 33.37 | 34.17 | 33.37 | 33.91 | 86,390 | +0.75(+2.27%) |
Apr 07, 2009 | 33.77 | 33.77 | 32.93 | 33.15 | 89,943 | -0.68(-2.02%) |
Apr 06, 2009 | 34.17 | 34.17 | 33.31 | 33.84 | 231,513 | -0.59(-1.71%) |
Apr 03, 2009 | 33.94 | 34.42 | 33.76 | 34.42 | 77,548 | +0.48(+1.41%) |
Apr 02, 2009 | 33.43 | 34.55 | 33.34 | 33.95 | 389,607 | +1.11(+3.37%) |
Apr 01, 2009 | 31.95 | 33.04 | 31.93 | 32.84 | 192,591 | +0.49(+1.51%) |
Mar 31, 2009 | 32.13 | 32.96 | 32.05 | 32.35 | 133,652 | +0.71(+2.26%) |
Mar 30, 2009 | 32.34 | 32.34 | 31.21 | 31.64 | 97,339 | -1.75(-5.24%) |
Mar 26, 2009 | 32.49 | 33.39 | 32.43 | 33.39 | 238,473 | +1.38(+4.31%) |
Mar 25, 2009 | 31.82 | 32.29 | 31.16 | 32.01 | 106,046 | +0.40(+1.27%) |
Mar 24, 2009 | 32.24 | 32.24 | 31.53 | 31.61 | 189,957 | -0.70(-2.18%) |
Mar 23, 2009 | 31.44 | 32.31 | 31.36 | 32.31 | 192,804 | +1.96(+6.45%) |
Mar 20, 2009 | 31.11 | 31.44 | 30.19 | 30.36 | 116,250 | -0.84(-2.70%) |
Mar 19, 2009 | 31.47 | 31.47 | 30.98 | 31.20 | 431,770 | +0.41(+1.33%) |
Mar 18, 2009 | 29.89 | 31.10 | 29.81 | 30.79 | 72,582 | +0.99(+3.32%) |
Mar 17, 2009 | 29.04 | 29.80 | 28.83 | 29.80 | 120,108 | +0.85(+2.94%) |
Mar 16, 2009 | 29.76 | 29.76 | 28.92 | 28.95 | 638,587 | -0.60(-2.02%) |
Mar 13, 2009 | 29.73 | 29.76 | 29.18 | 29.54 | 0 | -0.25(-0.85%) |
Mar 12, 2009 | 29.00 | 29.87 | 28.61 | 29.80 | 712,839 | +0.82(+2.84%) |
Mar 11, 2009 | 28.80 | 29.21 | 28.62 | 28.98 | 155,668 | +0.43(+1.51%) |
Mar 10, 2009 | 27.19 | 28.61 | 27.13 | 28.55 | 278,596 | +1.75(+6.54%) |
Mar 09, 2009 | 27.05 | 27.72 | 26.75 | 26.79 | 139,253 | -0.47(-1.72%) |
Mar 06, 2009 | 27.35 | 27.56 | 26.72 | 27.26 | 0 | -0.05(-0.18%) |
Mar 05, 2009 | 27.59 | 28.01 | 27.17 | 27.31 | 256,908 | -0.51(-1.83%) |
Mar 04, 2009 | 27.51 | 28.22 | 27.50 | 27.82 | 92,959 | +0.37(+1.35%) |
Mar 02, 2009 | 27.71 | 28.04 | 27.35 | 27.45 | 968,318 | -0.77(-2.74%) |
Feb 27, 2009 | 27.83 | 28.72 | 27.83 | 28.22 | 0 | -0.04(-0.12%) |
Feb 26, 2009 | 28.95 | 28.95 | 28.19 | 28.26 | 64,755 | -0.62(-2.15%) |
Feb 25, 2009 | 29.07 | 29.31 | 28.40 | 28.88 | 101,386 | -0.36(-1.24%) |
Feb 24, 2009 | 28.47 | 29.40 | 28.35 | 29.24 | 180,516 | +0.91(+3.21%) |
Feb 23, 2009 | 29.28 | 29.40 | 28.26 | 28.33 | 66,424 | -0.88(-3.01%) |
Feb 20, 2009 | 29.06 | 29.49 | 28.86 | 29.21 | 102,557 | -0.10(-0.33%) |
Feb 19, 2009 | 29.91 | 30.00 | 29.29 | 29.31 | 38,493 | -0.42(-1.42%) |
Feb 18, 2009 | 29.97 | 30.25 | 29.46 | 29.73 | 69,959 | -0.09(-0.30%) |
Feb 17, 2009 | 29.76 | 30.30 | 29.64 | 29.82 | 67,406 | -1.07(-3.45%) |
Feb 13, 2009 | 31.05 | 31.34 | 30.88 | 30.88 | 58,929 | -0.06(-0.19%) |
Feb 12, 2009 | 30.35 | 30.95 | 29.94 | 30.94 | 175,706 | +0.08(+0.25%) |
Feb 11, 2009 | 30.81 | 31.09 | 30.38 | 30.86 | 170,709 | +0.29(+0.96%) |
Feb 10, 2009 | 31.66 | 31.98 | 30.40 | 30.57 | 78,180 | -1.32(-4.14%) |
Feb 09, 2009 | 31.95 | 32.07 | 31.63 | 31.89 | 71,778 | -0.13(-0.40%) |
Feb 06, 2009 | 31.19 | 32.09 | 31.19 | 32.02 | 114,032 | +0.94(+3.02%) |
Feb 05, 2009 | 29.99 | 31.37 | 29.86 | 31.08 | 265,748 | +0.75(+2.48%) |
Feb 04, 2009 | 30.37 | 30.91 | 30.12 | 30.33 | 68,932 | +0.17(+0.55%) |
Feb 03, 2009 | 29.57 | 30.29 | 29.13 | 30.16 | 123,809 | +0.63(+2.12%) |