Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 46.62 | 46.62 | 44.94 | 45.02 | 13,108 | -1.12(-2.43%) |
Apr 29, 2009 | 46.21 | 46.43 | 45.26 | 46.14 | 27,520 | +0.33(+0.72%) |
Apr 28, 2009 | 45.26 | 46.00 | 44.91 | 45.81 | 46,801 | +0.53(+1.16%) |
Apr 27, 2009 | 45.78 | 45.88 | 44.66 | 45.29 | 24,400 | -0.88(-1.91%) |
Apr 24, 2009 | 46.62 | 46.63 | 43.87 | 46.17 | 40,927 | +0.01(+0.02%) |
Apr 23, 2009 | 46.24 | 47.07 | 45.73 | 46.16 | 36,205 | +0.05(+0.11%) |
Apr 22, 2009 | 45.74 | 46.72 | 45.63 | 46.11 | 41,413 | -0.26(-0.56%) |
Apr 21, 2009 | 46.26 | 46.60 | 45.61 | 46.37 | 28,366 | +0.08(+0.17%) |
Apr 20, 2009 | 46.37 | 47.46 | 45.79 | 46.29 | 44,780 | -0.06(-0.13%) |
Apr 17, 2009 | 46.42 | 46.46 | 45.42 | 46.35 | 20,394 | +0.01(+0.02%) |
Apr 16, 2009 | 45.38 | 46.34 | 45.22 | 46.34 | 17,568 | +1.47(+3.27%) |
Apr 15, 2009 | 44.14 | 44.91 | 43.70 | 44.87 | 19,893 | +0.60(+1.37%) |
Apr 14, 2009 | 44.87 | 44.87 | 43.55 | 44.27 | 16,514 | -1.00(-2.21%) |
Apr 13, 2009 | 45.35 | 45.76 | 44.96 | 45.27 | 8,599 | -0.12(-0.27%) |
Apr 09, 2009 | 44.81 | 45.69 | 44.66 | 45.39 | 27,721 | +0.51(+1.14%) |
Apr 08, 2009 | 43.20 | 44.88 | 43.20 | 44.88 | 14,075 | +0.13(+0.29%) |
Apr 07, 2009 | 44.48 | 45.03 | 43.23 | 44.75 | 24,997 | -0.39(-0.86%) |
Apr 06, 2009 | 44.38 | 45.32 | 44.05 | 45.14 | 32,605 | +0.39(+0.87%) |
Apr 03, 2009 | 45.49 | 45.49 | 43.19 | 44.75 | 26,840 | -0.70(-1.54%) |
Apr 02, 2009 | 44.48 | 45.55 | 44.48 | 45.45 | 40,875 | +0.97(+2.17%) |
Apr 01, 2009 | 44.45 | 44.50 | 43.39 | 44.48 | 17,271 | -0.48(-1.06%) |
Mar 31, 2009 | 45.04 | 45.30 | 44.70 | 44.96 | 17,688 | +0.26(+0.58%) |
Mar 30, 2009 | 44.48 | 45.04 | 43.96 | 44.70 | 17,843 | -1.69(-3.65%) |
Mar 26, 2009 | 45.78 | 46.39 | 45.36 | 46.39 | 22,312 | +0.74(+1.63%) |
Mar 25, 2009 | 45.00 | 45.84 | 44.59 | 45.65 | 22,159 | +0.65(+1.44%) |
Mar 24, 2009 | 45.33 | 46.00 | 44.99 | 45.00 | 22,223 | -1.08(-2.34%) |
Mar 23, 2009 | 45.07 | 46.08 | 44.70 | 46.08 | 29,854 | +1.48(+3.31%) |
Mar 20, 2009 | 44.05 | 45.45 | 43.94 | 44.60 | 41,248 | +0.45(+1.02%) |
Mar 19, 2009 | 43.82 | 44.34 | 43.40 | 44.15 | 28,635 | +0.98(+2.26%) |
Mar 18, 2009 | 39.81 | 43.18 | 38.45 | 43.18 | 39,383 | +3.45(+8.67%) |
Mar 17, 2009 | 39.01 | 39.73 | 38.60 | 39.73 | 11,087 | +0.59(+1.50%) |
Mar 16, 2009 | 39.07 | 39.72 | 38.48 | 39.14 | 17,460 | +0.59(+1.52%) |
Mar 13, 2009 | 39.43 | 39.60 | 37.81 | 38.56 | 13,964 | -0.81(-2.06%) |
Mar 12, 2009 | 36.92 | 39.73 | 36.55 | 39.37 | 38,996 | +2.19(+5.88%) |
Mar 11, 2009 | 37.66 | 37.66 | 35.76 | 37.18 | 21,985 | +1.66(+4.67%) |
Mar 10, 2009 | 33.43 | 35.53 | 32.91 | 35.53 | 35,119 | +2.92(+8.95%) |
Mar 09, 2009 | 32.91 | 33.51 | 32.61 | 32.61 | 14,402 | -0.47(-1.41%) |
Mar 06, 2009 | 33.59 | 34.01 | 32.82 | 33.07 | 13,204 | +0.16(+0.47%) |
Mar 05, 2009 | 34.87 | 35.00 | 32.69 | 32.92 | 24,894 | -2.38(-6.73%) |
Mar 04, 2009 | 37.47 | 37.47 | 34.62 | 35.29 | 17,544 | -3.14(-8.18%) |
Mar 02, 2009 | 37.57 | 38.67 | 37.57 | 38.44 | 16,867 | +0.65(+1.71%) |
Feb 27, 2009 | 38.00 | 39.21 | 37.79 | 37.79 | 9,125 | -0.95(-2.45%) |
Feb 26, 2009 | 38.94 | 39.40 | 38.45 | 38.74 | 11,400 | -0.02(-0.04%) |
Feb 25, 2009 | 39.96 | 39.96 | 38.73 | 38.76 | 8,091 | -1.35(-3.36%) |
Feb 24, 2009 | 38.87 | 40.11 | 38.39 | 40.10 | 30,563 | +1.27(+3.27%) |
Feb 23, 2009 | 40.22 | 40.41 | 38.83 | 38.83 | 14,754 | -1.23(-3.06%) |
Feb 20, 2009 | 39.64 | 40.20 | 38.22 | 40.06 | 18,983 | -0.03(-0.06%) |
Feb 19, 2009 | 40.01 | 40.60 | 38.22 | 40.09 | 8,534 | +0.37(+0.94%) |
Feb 18, 2009 | 39.73 | 39.94 | 38.88 | 39.71 | 15,804 | -0.06(-0.15%) |
Feb 17, 2009 | 40.72 | 40.98 | 39.78 | 39.78 | 7,336 | -1.23(-2.99%) |
Feb 13, 2009 | 41.37 | 41.37 | 40.20 | 41.00 | 7,040 | -0.41(-0.98%) |
Feb 12, 2009 | 40.40 | 41.41 | 40.16 | 41.41 | 13,803 | +1.20(+2.99%) |
Feb 11, 2009 | 38.98 | 40.21 | 38.98 | 40.21 | 13,548 | +1.33(+3.42%) |
Feb 10, 2009 | 38.96 | 39.86 | 38.67 | 38.88 | 13,903 | +0.00(+0.00%) |
Feb 09, 2009 | 39.69 | 40.03 | 38.78 | 38.88 | 18,484 | -0.83(-2.09%) |
Feb 06, 2009 | 39.19 | 39.71 | 39.01 | 39.71 | 10,867 | +0.43(+1.10%) |
Feb 05, 2009 | 38.95 | 40.08 | 38.95 | 39.27 | 9,722 | +0.41(+1.04%) |
Feb 04, 2009 | 40.60 | 40.68 | 38.87 | 38.87 | 18,915 | -2.15(-5.24%) |
Feb 03, 2009 | 40.35 | 41.24 | 39.60 | 41.02 | 28,514 | +0.45(+1.11%) |