Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 51.91 | 52.92 | 51.47 | 52.04 | 1,563,398 | +0.16(+0.32%) |
Apr 29, 2009 | 46.05 | 52.37 | 45.99 | 51.88 | 3,699,675 | +5.02(+10.71%) |
Apr 28, 2009 | 45.81 | 47.55 | 45.18 | 46.86 | 2,053,705 | +0.73(+1.57%) |
Apr 27, 2009 | 45.18 | 46.98 | 45.12 | 46.13 | 1,113,241 | +0.26(+0.57%) |
Apr 24, 2009 | 44.73 | 46.29 | 44.67 | 45.87 | 1,907,876 | +0.51(+1.13%) |
Apr 23, 2009 | 45.44 | 46.41 | 44.76 | 45.36 | 1,613,477 | -0.35(-0.76%) |
Apr 22, 2009 | 44.62 | 46.23 | 44.37 | 45.71 | 889,689 | +0.83(+1.85%) |
Apr 21, 2009 | 44.50 | 45.61 | 43.91 | 44.88 | 1,124,593 | +0.19(+0.43%) |
Apr 20, 2009 | 45.55 | 45.72 | 44.54 | 44.68 | 1,110,202 | -1.77(-3.81%) |
Apr 17, 2009 | 45.43 | 47.01 | 44.83 | 46.45 | 1,368,958 | +1.20(+2.65%) |
Apr 16, 2009 | 44.58 | 45.67 | 44.02 | 45.25 | 976,699 | +1.21(+2.75%) |
Apr 15, 2009 | 43.74 | 44.50 | 43.60 | 44.04 | 1,473,836 | +0.41(+0.93%) |
Apr 14, 2009 | 44.44 | 44.69 | 43.53 | 43.64 | 1,008,050 | -0.65(-1.46%) |
Apr 13, 2009 | 44.11 | 44.57 | 43.58 | 44.29 | 1,180,886 | +0.15(+0.33%) |
Apr 09, 2009 | 42.06 | 44.40 | 42.04 | 44.14 | 1,253,759 | +2.74(+6.61%) |
Apr 08, 2009 | 40.56 | 41.58 | 40.39 | 41.40 | 657,134 | +0.89(+2.20%) |
Apr 07, 2009 | 41.25 | 41.70 | 40.42 | 40.51 | 836,588 | -1.01(-2.42%) |
Apr 06, 2009 | 42.46 | 42.56 | 40.90 | 41.52 | 745,157 | -0.36(-0.85%) |
Apr 03, 2009 | 41.11 | 41.88 | 40.44 | 41.88 | 1,467,731 | +0.62(+1.50%) |
Apr 02, 2009 | 40.40 | 42.51 | 40.24 | 41.26 | 1,707,454 | +0.42(+1.02%) |
Apr 01, 2009 | 42.25 | 42.33 | 40.28 | 40.84 | 2,251,734 | -1.69(-3.98%) |
Mar 31, 2009 | 42.55 | 43.62 | 42.43 | 42.53 | 1,086,752 | +0.23(+0.55%) |
Mar 30, 2009 | 41.75 | 42.57 | 40.91 | 42.30 | 1,003,350 | -0.85(-1.97%) |
Mar 26, 2009 | 44.89 | 45.80 | 42.36 | 43.15 | 2,924,415 | -1.73(-3.86%) |
Mar 25, 2009 | 43.17 | 45.01 | 42.61 | 44.89 | 2,724,510 | +0.69(+1.55%) |
Mar 24, 2009 | 41.49 | 44.23 | 41.15 | 44.20 | 2,071,514 | +2.04(+4.84%) |
Mar 23, 2009 | 41.18 | 42.19 | 40.35 | 42.16 | 2,013,211 | +0.59(+1.42%) |
Mar 20, 2009 | 43.06 | 43.38 | 41.57 | 41.57 | 1,400,956 | -1.44(-3.35%) |
Mar 19, 2009 | 43.14 | 44.08 | 42.81 | 43.01 | 1,723,188 | -0.63(-1.44%) |
Mar 18, 2009 | 42.08 | 44.00 | 41.39 | 43.64 | 2,880,188 | +1.60(+3.80%) |
Mar 17, 2009 | 41.26 | 42.30 | 41.24 | 42.04 | 1,040,350 | +0.37(+0.88%) |
Mar 16, 2009 | 43.61 | 43.74 | 41.47 | 41.67 | 1,672,137 | +0.50(+1.22%) |
Mar 13, 2009 | 42.10 | 42.42 | 40.21 | 41.17 | 1,742,119 | -0.78(-1.87%) |
Mar 12, 2009 | 40.18 | 43.53 | 39.05 | 41.95 | 4,337,224 | +1.83(+4.56%) |
Mar 11, 2009 | 37.44 | 40.17 | 36.76 | 40.13 | 3,144,047 | +2.74(+7.32%) |
Mar 10, 2009 | 37.44 | 37.97 | 37.12 | 37.39 | 1,444,680 | +0.27(+0.73%) |
Mar 09, 2009 | 35.89 | 37.59 | 35.82 | 37.12 | 2,271,400 | +1.60(+4.49%) |
Mar 06, 2009 | 35.23 | 35.52 | 34.50 | 35.52 | 1,368,357 | +0.42(+1.18%) |
Mar 05, 2009 | 33.84 | 35.34 | 33.37 | 35.11 | 1,541,209 | +1.04(+3.04%) |
Mar 04, 2009 | 33.93 | 34.63 | 33.64 | 34.07 | 1,047,026 | +0.34(+1.00%) |
Mar 02, 2009 | 35.11 | 35.30 | 33.40 | 33.73 | 1,288,979 | -1.67(-4.73%) |
Feb 27, 2009 | 35.39 | 36.40 | 34.90 | 35.41 | 1,112,510 | -0.12(-0.33%) |
Feb 26, 2009 | 36.42 | 36.64 | 35.40 | 35.52 | 802,563 | -0.46(-1.29%) |
Feb 25, 2009 | 36.28 | 36.61 | 35.45 | 35.99 | 1,112,998 | -1.06(-2.87%) |
Feb 24, 2009 | 36.10 | 37.23 | 36.03 | 37.05 | 849,595 | +0.95(+2.63%) |
Feb 23, 2009 | 37.24 | 37.24 | 35.24 | 36.10 | 1,606,754 | -0.60(-1.63%) |
Feb 20, 2009 | 36.22 | 36.86 | 35.77 | 36.70 | 1,186,655 | +0.12(+0.32%) |
Feb 19, 2009 | 36.56 | 36.79 | 36.23 | 36.59 | 874,415 | +0.18(+0.50%) |
Feb 18, 2009 | 37.18 | 38.01 | 36.03 | 36.40 | 1,390,343 | -0.72(-1.93%) |
Feb 17, 2009 | 36.58 | 37.70 | 36.32 | 37.12 | 1,157,937 | -0.26(-0.70%) |
Feb 13, 2009 | 36.93 | 37.72 | 36.54 | 37.38 | 1,453,150 | +0.34(+0.91%) |
Feb 12, 2009 | 35.81 | 37.16 | 33.86 | 37.04 | 2,769,912 | +2.78(+8.10%) |
Feb 11, 2009 | 36.47 | 36.47 | 33.94 | 34.26 | 3,328,827 | -0.69(-1.97%) |
Feb 10, 2009 | 35.42 | 36.36 | 34.67 | 34.95 | 1,722,129 | -0.47(-1.34%) |
Feb 09, 2009 | 35.27 | 35.77 | 34.71 | 35.42 | 1,499,513 | +0.72(+2.06%) |
Feb 06, 2009 | 33.91 | 34.83 | 33.55 | 34.71 | 1,456,493 | +1.65(+5.00%) |
Feb 05, 2009 | 33.03 | 34.53 | 32.55 | 33.05 | 2,390,421 | +0.02(+0.06%) |
Feb 04, 2009 | 34.37 | 34.83 | 32.89 | 33.04 | 1,305,408 | -1.42(-4.13%) |
Feb 03, 2009 | 33.32 | 34.54 | 32.88 | 34.46 | 838,474 | +1.08(+3.25%) |