Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 40.62 | 40.85 | 37.98 | 38.04 | 4,424,761 | -1.96(-4.90%) |
Apr 29, 2009 | 41.00 | 42.12 | 39.68 | 40.00 | 3,538,578 | -0.39(-0.97%) |
Apr 28, 2009 | 41.65 | 42.76 | 40.22 | 40.39 | 6,007,776 | -5.16(-11.33%) |
Apr 27, 2009 | 44.93 | 46.57 | 44.29 | 45.55 | 1,756,425 | -0.11(-0.24%) |
Apr 24, 2009 | 45.13 | 46.37 | 44.89 | 45.66 | 2,103,141 | +1.11(+2.49%) |
Apr 23, 2009 | 44.31 | 44.76 | 42.72 | 44.55 | 1,969,844 | +0.55(+1.25%) |
Apr 22, 2009 | 42.98 | 45.60 | 42.15 | 44.00 | 1,840,330 | +0.41(+0.94%) |
Apr 21, 2009 | 42.13 | 43.75 | 41.50 | 43.59 | 2,520,555 | +0.21(+0.48%) |
Apr 20, 2009 | 45.29 | 45.66 | 42.59 | 43.38 | 1,984,443 | -3.22(-6.91%) |
Apr 17, 2009 | 46.48 | 47.35 | 46.35 | 46.60 | 2,132,780 | +0.45(+0.98%) |
Apr 16, 2009 | 44.59 | 46.75 | 43.92 | 46.15 | 1,927,053 | +2.06(+4.67%) |
Apr 15, 2009 | 43.09 | 44.17 | 42.28 | 44.09 | 1,324,786 | +1.08(+2.51%) |
Apr 14, 2009 | 42.99 | 44.18 | 42.37 | 43.01 | 1,864,396 | -0.62(-1.42%) |
Apr 13, 2009 | 43.37 | 44.01 | 42.00 | 43.63 | 1,326,244 | -0.37(-0.84%) |
Apr 09, 2009 | 43.08 | 44.40 | 42.79 | 44.00 | 1,540,605 | +2.00(+4.76%) |
Apr 08, 2009 | 41.18 | 42.28 | 40.91 | 42.00 | 1,146,956 | +1.15(+2.82%) |
Apr 07, 2009 | 41.97 | 42.14 | 40.60 | 40.85 | 1,541,760 | -1.96(-4.58%) |
Apr 06, 2009 | 42.35 | 43.03 | 41.13 | 42.81 | 1,865,109 | -0.36(-0.83%) |
Apr 03, 2009 | 42.86 | 43.37 | 42.06 | 43.17 | 1,708,862 | +0.31(+0.72%) |
Apr 02, 2009 | 40.76 | 44.32 | 40.75 | 42.86 | 2,738,127 | +3.47(+8.81%) |
Apr 01, 2009 | 38.15 | 39.74 | 37.29 | 39.39 | 1,567,147 | +0.73(+1.89%) |
Mar 31, 2009 | 39.26 | 39.55 | 38.19 | 38.66 | 1,536,102 | +0.08(+0.21%) |
Mar 30, 2009 | 40.52 | 40.52 | 37.58 | 38.58 | 2,024,201 | -4.16(-9.73%) |
Mar 26, 2009 | 40.07 | 43.19 | 40.00 | 42.74 | 3,330,744 | +3.35(+8.50%) |
Mar 25, 2009 | 39.23 | 40.91 | 37.75 | 39.39 | 1,772,189 | +0.29(+0.74%) |
Mar 24, 2009 | 39.93 | 40.40 | 38.72 | 39.10 | 1,827,099 | -1.63(-4.00%) |
Mar 23, 2009 | 39.24 | 40.73 | 39.10 | 40.73 | 2,407,680 | +3.42(+9.17%) |
Mar 20, 2009 | 39.97 | 40.06 | 36.90 | 37.31 | 3,024,551 | -2.98(-7.40%) |
Mar 19, 2009 | 41.02 | 41.53 | 39.71 | 40.29 | 2,718,636 | -0.03(-0.07%) |
Mar 18, 2009 | 41.47 | 41.54 | 38.37 | 40.32 | 4,448,801 | -1.55(-3.71%) |
Mar 17, 2009 | 39.88 | 41.87 | 38.87 | 41.87 | 1,907,687 | +2.13(+5.36%) |
Mar 16, 2009 | 40.54 | 41.37 | 39.26 | 39.74 | 2,715,979 | -0.61(-1.51%) |
Mar 13, 2009 | 42.06 | 42.40 | 39.47 | 40.35 | 0 | -1.44(-3.45%) |
Mar 12, 2009 | 38.51 | 41.97 | 37.50 | 41.79 | 4,335,899 | +3.53(+9.23%) |
Mar 11, 2009 | 38.56 | 39.89 | 36.91 | 38.26 | 3,234,800 | -0.01(-0.03%) |
Mar 10, 2009 | 34.16 | 38.41 | 33.64 | 38.27 | 5,104,117 | +5.14(+15.51%) |
Mar 09, 2009 | 32.21 | 34.15 | 32.00 | 33.13 | 3,600,190 | +0.42(+1.28%) |
Mar 06, 2009 | 33.09 | 34.42 | 31.91 | 32.71 | 0 | +0.12(+0.37%) |
Mar 05, 2009 | 33.46 | 33.92 | 32.22 | 32.59 | 3,008,122 | -2.08(-6.00%) |
Mar 04, 2009 | 32.83 | 35.53 | 32.59 | 34.67 | 5,582,032 | +4.24(+13.93%) |
Mar 02, 2009 | 33.02 | 33.36 | 30.27 | 30.43 | 5,096,964 | -3.31(-9.81%) |
Feb 27, 2009 | 33.75 | 35.10 | 33.01 | 33.74 | 0 | -0.64(-1.86%) |
Feb 26, 2009 | 35.50 | 36.13 | 33.98 | 34.38 | 3,852,051 | +0.87(+2.60%) |
Feb 25, 2009 | 35.23 | 35.30 | 32.75 | 33.51 | 3,884,034 | -2.00(-5.63%) |
Feb 24, 2009 | 33.60 | 35.86 | 32.52 | 35.51 | 3,700,238 | +1.96(+5.84%) |
Feb 23, 2009 | 36.16 | 36.57 | 33.41 | 33.55 | 3,372,011 | -2.10(-5.89%) |
Feb 20, 2009 | 34.58 | 36.63 | 33.70 | 35.65 | 0 | +0.08(+0.22%) |
Feb 19, 2009 | 37.06 | 37.89 | 35.25 | 35.57 | 2,703,267 | -0.91(-2.49%) |
Feb 18, 2009 | 37.24 | 37.90 | 35.27 | 36.48 | 4,441,408 | -0.21(-0.57%) |
Feb 17, 2009 | 38.43 | 38.84 | 36.55 | 36.69 | 3,667,117 | -3.72(-9.21%) |
Feb 13, 2009 | 40.54 | 41.37 | 39.57 | 40.41 | 2,433,406 | +0.09(+0.22%) |
Feb 12, 2009 | 40.25 | 40.65 | 38.26 | 40.32 | 3,510,176 | -0.76(-1.85%) |
Feb 11, 2009 | 41.32 | 42.00 | 40.02 | 41.08 | 2,659,954 | +0.40(+0.98%) |
Feb 10, 2009 | 42.33 | 43.97 | 40.31 | 40.68 | 3,489,198 | -1.65(-3.90%) |
Feb 09, 2009 | 42.31 | 43.49 | 41.16 | 42.33 | 2,928,653 | +0.29(+0.69%) |
Feb 06, 2009 | 40.03 | 42.40 | 39.78 | 42.04 | 3,434,937 | +2.13(+5.34%) |
Feb 05, 2009 | 37.74 | 40.65 | 37.35 | 39.91 | 4,007,140 | +1.57(+4.09%) |
Feb 04, 2009 | 38.83 | 40.24 | 38.02 | 38.34 | 2,838,471 | +0.04(+0.10%) |
Feb 03, 2009 | 37.97 | 38.93 | 37.11 | 38.30 | 3,861,391 | +0.85(+2.27%) |