Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 38.22 | 38.30 | 37.77 | 37.77 | 49,358 | +0.48(+1.30%) |
Apr 29, 2009 | 37.46 | 37.68 | 37.05 | 37.29 | 11,164 | +0.38(+1.04%) |
Apr 28, 2009 | 36.67 | 37.36 | 36.67 | 36.90 | 7,098 | +0.20(+0.54%) |
Apr 27, 2009 | 36.83 | 37.56 | 36.70 | 36.70 | 17,730 | -0.19(-0.52%) |
Apr 24, 2009 | 37.00 | 37.51 | 36.52 | 36.90 | 22,002 | +0.68(+1.89%) |
Apr 23, 2009 | 36.67 | 36.67 | 35.59 | 36.21 | 22,148 | +0.42(+1.18%) |
Apr 22, 2009 | 36.01 | 36.26 | 35.39 | 35.79 | 18,231 | +0.26(+0.73%) |
Apr 21, 2009 | 34.39 | 35.77 | 33.33 | 35.53 | 35,550 | +0.42(+1.20%) |
Apr 20, 2009 | 35.31 | 35.51 | 34.55 | 35.11 | 26,294 | -1.84(-4.97%) |
Apr 17, 2009 | 36.68 | 37.57 | 36.68 | 36.94 | 18,863 | -0.45(-1.21%) |
Apr 16, 2009 | 36.93 | 37.40 | 36.63 | 37.40 | 26,232 | -0.33(-0.88%) |
Apr 15, 2009 | 37.05 | 37.90 | 37.05 | 37.73 | 15,931 | +0.25(+0.66%) |
Apr 14, 2009 | 36.59 | 37.53 | 36.57 | 37.48 | 19,375 | +0.35(+0.95%) |
Apr 13, 2009 | 36.86 | 37.55 | 36.69 | 37.13 | 28,333 | -1.11(-2.91%) |
Apr 09, 2009 | 37.80 | 38.32 | 37.54 | 38.24 | 17,514 | +0.49(+1.30%) |
Apr 08, 2009 | 37.45 | 37.93 | 36.95 | 37.75 | 12,102 | +0.40(+1.07%) |
Apr 07, 2009 | 36.86 | 37.93 | 36.60 | 37.35 | 19,056 | +0.40(+1.08%) |
Apr 06, 2009 | 37.43 | 37.78 | 36.53 | 36.95 | 25,633 | -0.41(-1.11%) |
Apr 03, 2009 | 38.01 | 38.01 | 36.93 | 37.36 | 9,397 | -0.46(-1.22%) |
Apr 02, 2009 | 36.97 | 37.99 | 36.72 | 37.83 | 31,854 | +1.09(+2.97%) |
Apr 01, 2009 | 36.47 | 37.66 | 36.17 | 36.73 | 22,450 | -0.30(-0.81%) |
Mar 31, 2009 | 36.87 | 37.20 | 35.90 | 37.03 | 30,518 | -0.02(-0.06%) |
Mar 30, 2009 | 37.27 | 37.33 | 36.07 | 37.06 | 20,671 | -1.28(-3.34%) |
Mar 26, 2009 | 37.98 | 38.61 | 37.53 | 38.34 | 26,068 | +1.42(+3.85%) |
Mar 25, 2009 | 36.57 | 37.89 | 36.57 | 36.92 | 43,579 | +0.77(+2.12%) |
Mar 24, 2009 | 35.71 | 36.51 | 35.65 | 36.15 | 30,707 | +0.15(+0.41%) |
Mar 23, 2009 | 36.66 | 37.03 | 35.71 | 36.01 | 48,061 | +0.64(+1.82%) |
Mar 20, 2009 | 35.63 | 35.80 | 35.36 | 35.36 | 14,135 | -0.26(-0.73%) |
Mar 19, 2009 | 36.05 | 36.26 | 35.32 | 35.62 | 8,696 | +0.22(+0.63%) |
Mar 18, 2009 | 35.38 | 36.20 | 34.94 | 35.40 | 20,891 | -0.15(-0.43%) |
Mar 17, 2009 | 35.08 | 35.58 | 34.86 | 35.55 | 28,175 | +0.54(+1.54%) |
Mar 16, 2009 | 34.95 | 35.71 | 34.55 | 35.01 | 79,090 | -0.31(-0.87%) |
Mar 13, 2009 | 35.40 | 35.70 | 35.08 | 35.32 | 8,513 | -0.31(-0.88%) |
Mar 12, 2009 | 34.05 | 35.97 | 34.05 | 35.64 | 12,921 | +2.33(+7.01%) |
Mar 11, 2009 | 33.91 | 33.99 | 32.83 | 33.30 | 15,425 | -0.57(-1.68%) |
Mar 10, 2009 | 33.04 | 34.06 | 33.04 | 33.87 | 10,421 | +0.85(+2.58%) |
Mar 09, 2009 | 33.22 | 33.74 | 33.01 | 33.02 | 34,183 | +1.61(+5.13%) |
Mar 06, 2009 | 31.19 | 31.91 | 31.03 | 31.41 | 15,317 | +0.31(+0.99%) |
Mar 05, 2009 | 32.15 | 33.59 | 30.99 | 31.10 | 12,714 | -2.20(-6.60%) |
Mar 04, 2009 | 32.65 | 33.40 | 32.45 | 33.29 | 11,624 | +2.01(+6.43%) |
Mar 02, 2009 | 31.91 | 31.91 | 30.84 | 31.28 | 12,763 | -1.83(-5.52%) |
Feb 27, 2009 | 33.01 | 33.48 | 32.96 | 33.11 | 7,424 | -0.36(-1.08%) |
Feb 26, 2009 | 33.21 | 33.79 | 33.03 | 33.47 | 12,890 | +1.30(+4.03%) |
Feb 25, 2009 | 32.06 | 32.56 | 31.79 | 32.17 | 10,204 | -0.12(-0.36%) |
Feb 24, 2009 | 31.64 | 32.31 | 31.64 | 32.29 | 11,199 | +1.01(+3.24%) |
Feb 23, 2009 | 31.39 | 31.87 | 31.18 | 31.28 | 13,934 | -0.88(-2.72%) |
Feb 20, 2009 | 31.69 | 32.31 | 31.38 | 32.15 | 10,595 | -0.24(-0.73%) |
Feb 19, 2009 | 32.42 | 33.16 | 32.33 | 32.39 | 10,550 | +0.12(+0.36%) |
Feb 18, 2009 | 31.94 | 32.52 | 31.94 | 32.27 | 9,961 | +0.39(+1.23%) |
Feb 17, 2009 | 32.11 | 32.63 | 31.50 | 31.88 | 24,749 | -0.66(-2.03%) |
Feb 13, 2009 | 32.43 | 33.48 | 32.25 | 32.54 | 31,807 | +0.33(+1.03%) |
Feb 12, 2009 | 31.91 | 33.10 | 31.88 | 32.21 | 13,960 | -0.84(-2.56%) |
Feb 11, 2009 | 33.26 | 33.58 | 32.59 | 33.06 | 16,564 | +0.46(+1.41%) |
Feb 10, 2009 | 33.44 | 33.88 | 32.60 | 32.60 | 7,544 | -1.19(-3.52%) |
Feb 09, 2009 | 33.40 | 33.79 | 33.23 | 33.79 | 14,272 | -0.84(-2.44%) |
Feb 06, 2009 | 34.55 | 34.68 | 33.94 | 34.63 | 26,022 | +0.35(+1.01%) |
Feb 05, 2009 | 33.40 | 34.81 | 33.40 | 34.29 | 16,915 | +0.65(+1.94%) |
Feb 04, 2009 | 33.85 | 34.36 | 33.42 | 33.63 | 12,420 | -0.61(-1.79%) |
Feb 03, 2009 | 33.80 | 34.50 | 33.46 | 34.25 | 22,467 | +1.11(+3.34%) |