Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 37.75 | 38.50 | 37.12 | 37.35 | 1,684,165 | -0.52(-1.37%) |
Apr 29, 2009 | 35.88 | 38.25 | 35.66 | 37.87 | 3,056,185 | +2.10(+5.87%) |
Apr 28, 2009 | 35.03 | 36.06 | 34.48 | 35.77 | 1,624,677 | +0.31(+0.87%) |
Apr 27, 2009 | 35.02 | 36.30 | 35.00 | 35.46 | 1,296,407 | -0.08(-0.23%) |
Apr 24, 2009 | 34.08 | 35.74 | 34.08 | 35.54 | 2,282,268 | +1.26(+3.68%) |
Apr 23, 2009 | 35.35 | 35.35 | 33.92 | 34.28 | 3,236,485 | -1.20(-3.38%) |
Apr 22, 2009 | 35.00 | 36.68 | 34.60 | 35.48 | 6,072,388 | -1.68(-4.52%) |
Apr 21, 2009 | 36.55 | 37.17 | 36.00 | 37.16 | 2,270,421 | +0.80(+2.19%) |
Apr 20, 2009 | 38.50 | 38.50 | 36.12 | 36.36 | 2,145,098 | -1.09(-2.90%) |
Apr 17, 2009 | 38.18 | 38.57 | 36.52 | 37.45 | 3,350,056 | +1.27(+3.51%) |
Apr 16, 2009 | 34.75 | 36.75 | 34.75 | 36.18 | 2,006,320 | +1.91(+5.57%) |
Apr 15, 2009 | 34.52 | 34.61 | 33.17 | 34.27 | 1,223,354 | -0.36(-1.04%) |
Apr 14, 2009 | 34.65 | 35.50 | 34.12 | 34.63 | 801,950 | -0.19(-0.55%) |
Apr 13, 2009 | 34.55 | 35.06 | 34.52 | 34.82 | 857,550 | -0.18(-0.51%) |
Apr 09, 2009 | 34.94 | 35.29 | 34.42 | 35.00 | 1,858,322 | +0.39(+1.13%) |
Apr 08, 2009 | 34.25 | 34.61 | 33.32 | 34.61 | 2,017,434 | +0.30(+0.87%) |
Apr 07, 2009 | 34.47 | 34.88 | 33.61 | 34.31 | 1,296,873 | -0.52(-1.49%) |
Apr 06, 2009 | 35.09 | 35.09 | 34.25 | 34.83 | 1,170,928 | -0.19(-0.54%) |
Apr 03, 2009 | 36.45 | 36.60 | 34.54 | 35.02 | 1,898,976 | -1.47(-4.03%) |
Apr 02, 2009 | 36.00 | 37.17 | 35.78 | 36.49 | 1,684,139 | +0.81(+2.27%) |
Apr 01, 2009 | 36.69 | 36.69 | 35.26 | 35.68 | 1,678,031 | -1.56(-4.19%) |
Mar 31, 2009 | 36.87 | 37.73 | 36.01 | 37.24 | 1,243,636 | +0.38(+1.03%) |
Mar 30, 2009 | 36.94 | 37.00 | 35.47 | 36.86 | 939,422 | -1.21(-3.18%) |
Mar 26, 2009 | 38.26 | 38.26 | 37.05 | 38.07 | 1,629,597 | +0.01(+0.03%) |
Mar 25, 2009 | 37.70 | 38.86 | 36.52 | 38.06 | 1,306,215 | +0.36(+0.95%) |
Mar 24, 2009 | 38.54 | 38.54 | 37.54 | 37.70 | 1,581,262 | -1.17(-3.01%) |
Mar 23, 2009 | 37.68 | 38.95 | 36.17 | 38.87 | 3,116,044 | +3.46(+9.77%) |
Mar 20, 2009 | 36.49 | 36.49 | 35.40 | 35.41 | 1,459,909 | -0.99(-2.72%) |
Mar 19, 2009 | 36.57 | 37.19 | 35.96 | 36.40 | 1,777,388 | +0.05(+0.14%) |
Mar 18, 2009 | 35.69 | 36.82 | 35.62 | 36.35 | 1,291,677 | +0.28(+0.78%) |
Mar 17, 2009 | 34.65 | 36.10 | 34.21 | 36.07 | 2,196,256 | +1.52(+4.40%) |
Mar 16, 2009 | 36.95 | 36.95 | 34.44 | 34.55 | 1,990,282 | -1.17(-3.28%) |
Mar 13, 2009 | 36.22 | 36.91 | 34.77 | 35.72 | 2,361,737 | -0.63(-1.73%) |
Mar 12, 2009 | 34.16 | 36.47 | 33.82 | 36.35 | 3,293,198 | +2.50(+7.39%) |
Mar 11, 2009 | 33.56 | 34.84 | 33.56 | 33.85 | 1,955,711 | -0.15(-0.44%) |
Mar 10, 2009 | 32.75 | 34.51 | 32.38 | 34.00 | 2,092,043 | +1.63(+5.04%) |
Mar 09, 2009 | 32.01 | 33.95 | 32.01 | 32.37 | 2,541,006 | +0.39(+1.22%) |
Mar 06, 2009 | 32.43 | 32.99 | 31.30 | 31.98 | 1,864,339 | -0.02(-0.06%) |
Mar 05, 2009 | 32.56 | 33.42 | 31.81 | 32.00 | 1,767,866 | -0.31(-0.96%) |
Mar 04, 2009 | 31.55 | 32.84 | 31.19 | 32.31 | 1,733,169 | +2.12(+7.02%) |
Mar 02, 2009 | 30.92 | 31.14 | 29.67 | 30.19 | 2,133,192 | -1.14(-3.64%) |
Feb 27, 2009 | 31.73 | 32.34 | 31.08 | 31.33 | 2,065,256 | -0.83(-2.58%) |
Feb 26, 2009 | 33.97 | 34.34 | 32.07 | 32.16 | 1,729,501 | -1.81(-5.33%) |
Feb 25, 2009 | 33.44 | 34.47 | 32.90 | 33.97 | 1,976,062 | +0.58(+1.74%) |
Feb 24, 2009 | 32.14 | 33.56 | 32.05 | 33.39 | 1,546,942 | +1.19(+3.70%) |
Feb 23, 2009 | 33.31 | 33.50 | 32.05 | 32.20 | 1,125,358 | -0.88(-2.66%) |
Feb 20, 2009 | 32.28 | 33.39 | 31.74 | 33.08 | 2,125,553 | +0.38(+1.16%) |
Feb 19, 2009 | 34.39 | 34.39 | 32.49 | 32.70 | 2,484,255 | -1.17(-3.45%) |
Feb 18, 2009 | 35.59 | 35.64 | 33.59 | 33.87 | 2,558,336 | -1.67(-4.70%) |
Feb 17, 2009 | 34.61 | 35.99 | 34.39 | 35.54 | 1,855,325 | -0.37(-1.03%) |
Feb 13, 2009 | 35.49 | 36.61 | 35.10 | 35.91 | 1,902,269 | +0.41(+1.15%) |
Feb 12, 2009 | 34.72 | 35.50 | 34.13 | 35.50 | 2,073,753 | +0.65(+1.87%) |
Feb 11, 2009 | 34.62 | 35.50 | 34.50 | 34.85 | 1,807,153 | +0.30(+0.87%) |
Feb 10, 2009 | 35.42 | 35.93 | 34.25 | 34.55 | 3,075,845 | -0.58(-1.65%) |
Feb 09, 2009 | 34.24 | 35.50 | 34.01 | 35.13 | 2,742,764 | +0.89(+2.60%) |
Feb 06, 2009 | 33.62 | 35.00 | 33.48 | 34.24 | 3,365,189 | -0.34(-0.98%) |
Feb 05, 2009 | 33.58 | 35.24 | 33.29 | 34.58 | 3,794,971 | +0.67(+1.98%) |
Feb 04, 2009 | 31.79 | 34.56 | 31.18 | 33.91 | 13,703,123 | +5.92(+21.15%) |
Feb 03, 2009 | 28.92 | 28.92 | 27.21 | 27.99 | 3,291,499 | +0.58(+2.12%) |