Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 47.07 | 47.38 | 44.55 | 45.08 | 6,125,988 | -1.69(-3.61%) |
Apr 29, 2009 | 46.66 | 48.29 | 45.19 | 46.76 | 7,528,873 | +1.60(+3.55%) |
Apr 28, 2009 | 45.18 | 45.83 | 44.34 | 45.16 | 4,394,264 | -0.06(-0.13%) |
Apr 27, 2009 | 44.29 | 46.77 | 44.15 | 45.22 | 7,908,548 | -1.00(-2.15%) |
Apr 24, 2009 | 44.44 | 47.04 | 44.43 | 46.21 | 8,126,823 | +2.96(+6.85%) |
Apr 23, 2009 | 41.96 | 43.33 | 41.80 | 43.25 | 6,694,642 | +1.78(+4.28%) |
Apr 22, 2009 | 40.91 | 42.30 | 40.91 | 41.47 | 7,777,088 | -0.04(-0.10%) |
Apr 21, 2009 | 41.44 | 42.37 | 41.03 | 41.51 | 7,602,540 | -0.15(-0.36%) |
Apr 20, 2009 | 44.42 | 44.43 | 41.46 | 41.66 | 6,652,230 | -3.66(-8.08%) |
Apr 17, 2009 | 46.00 | 46.64 | 45.16 | 45.32 | 6,285,203 | -0.58(-1.27%) |
Apr 16, 2009 | 46.49 | 46.56 | 44.89 | 45.91 | 4,433,975 | -0.04(-0.09%) |
Apr 15, 2009 | 46.70 | 47.91 | 45.31 | 45.95 | 4,956,828 | -1.03(-2.19%) |
Apr 14, 2009 | 46.93 | 48.39 | 46.60 | 46.98 | 4,234,971 | -0.60(-1.26%) |
Apr 13, 2009 | 46.55 | 48.01 | 45.50 | 47.58 | 4,717,900 | -0.50(-1.04%) |
Apr 09, 2009 | 49.32 | 49.64 | 47.01 | 48.08 | 4,558,293 | +0.65(+1.37%) |
Apr 08, 2009 | 45.82 | 47.48 | 44.74 | 47.43 | 4,624,241 | +1.13(+2.43%) |
Apr 07, 2009 | 46.49 | 47.08 | 45.75 | 46.30 | 4,032,008 | -1.25(-2.63%) |
Apr 06, 2009 | 48.08 | 48.08 | 46.42 | 47.55 | 4,174,565 | -1.61(-3.28%) |
Apr 03, 2009 | 47.88 | 49.62 | 47.51 | 49.17 | 4,859,688 | +1.06(+2.21%) |
Apr 02, 2009 | 47.51 | 49.46 | 47.31 | 48.10 | 5,467,649 | +2.46(+5.39%) |
Apr 01, 2009 | 43.65 | 46.06 | 43.13 | 45.64 | 5,969,060 | +1.05(+2.36%) |
Mar 31, 2009 | 46.59 | 46.59 | 44.48 | 44.59 | 6,170,591 | -0.81(-1.78%) |
Mar 30, 2009 | 46.23 | 47.03 | 44.53 | 45.40 | 5,795,068 | -6.92(-13.23%) |
Mar 26, 2009 | 53.43 | 53.57 | 51.71 | 52.32 | 6,085,746 | -0.63(-1.18%) |
Mar 25, 2009 | 52.88 | 53.47 | 51.36 | 52.94 | 6,399,351 | -0.55(-1.03%) |
Mar 24, 2009 | 53.48 | 54.28 | 52.05 | 53.49 | 4,730,130 | -1.05(-1.93%) |
Mar 23, 2009 | 53.27 | 54.99 | 53.06 | 54.55 | 7,594,609 | +3.70(+7.28%) |
Mar 20, 2009 | 53.71 | 53.81 | 50.19 | 50.84 | 6,487,182 | -1.15(-2.21%) |
Mar 19, 2009 | 51.39 | 54.28 | 51.03 | 51.99 | 8,840,568 | +2.44(+4.92%) |
Mar 18, 2009 | 50.26 | 50.27 | 47.62 | 49.55 | 8,726,740 | -1.43(-2.81%) |
Mar 17, 2009 | 48.59 | 50.98 | 47.87 | 50.98 | 5,947,099 | +2.55(+5.27%) |
Mar 16, 2009 | 47.80 | 50.08 | 46.95 | 48.43 | 5,444,993 | +0.18(+0.38%) |
Mar 13, 2009 | 48.81 | 50.41 | 47.55 | 48.25 | 0 | -0.30(-0.63%) |
Mar 12, 2009 | 47.25 | 48.93 | 46.75 | 48.56 | 6,402,834 | +1.52(+3.24%) |
Mar 11, 2009 | 47.88 | 48.44 | 45.74 | 47.03 | 6,869,572 | -0.99(-2.06%) |
Mar 10, 2009 | 45.74 | 48.31 | 45.22 | 48.02 | 9,696,200 | +3.63(+8.17%) |
Mar 09, 2009 | 44.95 | 46.73 | 43.83 | 44.39 | 8,484,370 | -0.64(-1.42%) |
Mar 06, 2009 | 44.13 | 45.99 | 43.28 | 45.04 | 0 | +1.67(+3.85%) |
Mar 05, 2009 | 44.42 | 46.01 | 42.83 | 43.37 | 8,059,608 | -2.01(-4.42%) |
Mar 04, 2009 | 44.43 | 46.45 | 43.69 | 45.37 | 8,466,780 | +2.72(+6.38%) |
Mar 02, 2009 | 43.29 | 44.95 | 42.54 | 42.65 | 8,698,863 | -2.34(-5.21%) |
Feb 27, 2009 | 42.47 | 46.48 | 42.26 | 44.99 | 0 | +0.71(+1.60%) |
Feb 26, 2009 | 43.74 | 45.77 | 43.32 | 44.29 | 5,001,644 | +1.37(+3.18%) |
Feb 25, 2009 | 42.78 | 44.24 | 41.20 | 42.92 | 5,628,295 | -0.15(-0.34%) |
Feb 24, 2009 | 41.79 | 43.26 | 40.90 | 43.07 | 6,552,209 | +1.94(+4.72%) |
Feb 23, 2009 | 43.08 | 43.97 | 40.79 | 41.13 | 5,016,404 | -1.32(-3.10%) |
Feb 20, 2009 | 41.42 | 43.32 | 41.18 | 42.44 | 5,202,376 | -0.48(-1.11%) |
Feb 19, 2009 | 44.74 | 45.13 | 42.59 | 42.92 | 6,935,863 | +0.32(+0.75%) |
Feb 18, 2009 | 43.84 | 44.20 | 41.88 | 42.60 | 5,471,443 | -0.67(-1.54%) |
Feb 17, 2009 | 47.05 | 47.05 | 43.13 | 43.27 | 5,089,116 | -4.79(-9.96%) |
Feb 13, 2009 | 46.71 | 48.98 | 46.52 | 48.05 | 4,181,206 | +1.69(+3.64%) |
Feb 12, 2009 | 46.52 | 46.66 | 44.64 | 46.37 | 4,233,096 | -0.67(-1.42%) |
Feb 11, 2009 | 47.56 | 48.11 | 45.96 | 47.03 | 3,224,704 | +0.08(+0.18%) |
Feb 10, 2009 | 50.04 | 51.39 | 46.43 | 46.95 | 4,317,994 | -3.00(-6.01%) |
Feb 09, 2009 | 50.59 | 52.15 | 49.53 | 49.95 | 5,764,345 | +0.22(+0.45%) |
Feb 06, 2009 | 47.25 | 50.10 | 46.72 | 49.73 | 4,077,664 | +1.72(+3.58%) |
Feb 05, 2009 | 46.15 | 48.26 | 45.18 | 48.01 | 5,530,512 | +1.59(+3.42%) |
Feb 04, 2009 | 45.91 | 47.49 | 45.41 | 46.43 | 4,701,428 | +0.83(+1.82%) |
Feb 03, 2009 | 44.15 | 45.82 | 43.99 | 45.59 | 5,389,831 | +1.40(+3.16%) |