Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 39.94 | 40.00 | 38.53 | 38.79 | 60,224,188 | -0.94(-2.36%) |
Apr 29, 2009 | 39.17 | 39.93 | 39.05 | 39.73 | 49,772,984 | +0.62(+1.58%) |
Apr 28, 2009 | 38.03 | 39.41 | 38.03 | 39.11 | 47,127,812 | +0.63(+1.65%) |
Apr 27, 2009 | 37.99 | 38.78 | 37.85 | 38.48 | 45,685,388 | -0.26(-0.66%) |
Apr 24, 2009 | 38.52 | 38.98 | 38.35 | 38.73 | 55,603,248 | +0.50(+1.31%) |
Apr 23, 2009 | 38.00 | 38.26 | 37.53 | 38.23 | 50,208,060 | +0.56(+1.48%) |
Apr 22, 2009 | 38.19 | 38.31 | 37.56 | 37.67 | 53,409,824 | -0.86(-2.22%) |
Apr 21, 2009 | 37.99 | 38.56 | 37.74 | 38.53 | 55,399,996 | +0.54(+1.42%) |
Apr 20, 2009 | 38.41 | 38.64 | 37.92 | 37.99 | 54,782,056 | -0.85(-2.19%) |
Apr 17, 2009 | 39.47 | 39.60 | 38.74 | 38.84 | 56,040,464 | -0.38(-0.98%) |
Apr 16, 2009 | 39.92 | 39.92 | 38.88 | 39.22 | 47,977,408 | -0.42(-1.07%) |
Apr 15, 2009 | 39.33 | 39.86 | 39.12 | 39.65 | 42,185,564 | +0.26(+0.65%) |
Apr 14, 2009 | 39.12 | 39.52 | 38.61 | 39.39 | 56,206,548 | -0.19(-0.47%) |
Apr 13, 2009 | 39.94 | 40.18 | 39.43 | 39.58 | 47,967,176 | -1.06(-2.61%) |
Apr 09, 2009 | 40.70 | 40.97 | 40.31 | 40.64 | 46,181,372 | +0.51(+1.28%) |
Apr 08, 2009 | 39.90 | 40.49 | 39.50 | 40.12 | 44,723,356 | +0.15(+0.36%) |
Apr 07, 2009 | 40.16 | 40.29 | 39.58 | 39.98 | 48,183,564 | -0.78(-1.91%) |
Apr 06, 2009 | 40.53 | 40.98 | 40.15 | 40.76 | 46,735,616 | -0.23(-0.55%) |
Apr 03, 2009 | 40.59 | 41.19 | 40.38 | 40.99 | 45,906,152 | +0.11(+0.27%) |
Apr 02, 2009 | 41.15 | 41.40 | 40.55 | 40.87 | 65,588,016 | +0.59(+1.47%) |
Apr 01, 2009 | 39.01 | 40.43 | 38.69 | 40.28 | 67,675,392 | +0.66(+1.66%) |
Mar 31, 2009 | 40.17 | 40.35 | 39.41 | 39.62 | 70,679,736 | -0.31(-0.77%) |
Mar 30, 2009 | 39.88 | 40.06 | 39.32 | 39.93 | 55,359,916 | -1.51(-3.65%) |
Mar 26, 2009 | 41.12 | 41.60 | 40.63 | 41.45 | 64,848,152 | +0.62(+1.53%) |
Mar 25, 2009 | 40.55 | 41.41 | 40.01 | 40.82 | 63,141,812 | +0.45(+1.12%) |
Mar 24, 2009 | 40.50 | 41.13 | 40.23 | 40.37 | 55,195,192 | -0.67(-1.63%) |
Mar 23, 2009 | 40.09 | 41.21 | 39.91 | 41.04 | 88,938,992 | +2.58(+6.72%) |
Mar 20, 2009 | 39.94 | 40.40 | 38.21 | 38.45 | 115,602,208 | -1.58(-3.95%) |
Mar 19, 2009 | 40.96 | 40.98 | 39.53 | 40.04 | 66,325,244 | -0.21(-0.52%) |
Mar 18, 2009 | 39.86 | 40.73 | 38.90 | 40.25 | 71,992,936 | +0.05(+0.12%) |
Mar 17, 2009 | 38.87 | 40.25 | 38.61 | 40.20 | 53,002,200 | +1.23(+3.17%) |
Mar 16, 2009 | 39.01 | 39.70 | 38.73 | 38.97 | 57,735,724 | -0.13(-0.34%) |
Mar 13, 2009 | 39.21 | 39.35 | 38.62 | 39.10 | 0 | +0.03(+0.07%) |
Mar 12, 2009 | 38.41 | 39.27 | 38.24 | 39.07 | 69,486,792 | +0.80(+2.10%) |
Mar 11, 2009 | 39.20 | 39.54 | 38.02 | 38.27 | 64,393,484 | -0.94(-2.40%) |
Mar 10, 2009 | 38.16 | 39.26 | 38.02 | 39.21 | 88,807,352 | +1.64(+4.37%) |
Mar 09, 2009 | 36.59 | 38.39 | 36.58 | 37.57 | 73,432,520 | +0.31(+0.84%) |
Mar 06, 2009 | 36.64 | 37.58 | 35.99 | 37.26 | 0 | +1.05(+2.91%) |
Mar 05, 2009 | 37.34 | 37.58 | 36.15 | 36.20 | 86,356,296 | -2.01(-5.27%) |
Mar 04, 2009 | 38.15 | 38.72 | 37.70 | 38.22 | 88,539,464 | +0.15(+0.40%) |
Mar 02, 2009 | 38.98 | 39.23 | 37.97 | 38.06 | 94,229,712 | -1.44(-3.65%) |
Feb 27, 2009 | 40.61 | 40.86 | 39.51 | 39.51 | 0 | -1.82(-4.41%) |
Feb 26, 2009 | 41.76 | 42.75 | 41.24 | 41.33 | 63,956,180 | -0.59(-1.42%) |
Feb 25, 2009 | 41.54 | 42.76 | 41.02 | 41.92 | 95,335,024 | -0.02(-0.06%) |
Feb 24, 2009 | 40.57 | 42.06 | 40.53 | 41.95 | 84,021,544 | +1.62(+4.03%) |
Feb 23, 2009 | 42.04 | 42.36 | 40.18 | 40.32 | 69,289,008 | -1.12(-2.71%) |
Feb 20, 2009 | 41.28 | 42.02 | 40.85 | 41.45 | 73,579,104 | -0.54(-1.29%) |
Feb 19, 2009 | 41.82 | 42.45 | 41.76 | 41.99 | 53,679,552 | +0.13(+0.31%) |
Feb 18, 2009 | 41.61 | 42.23 | 41.47 | 41.86 | 59,000,244 | +0.38(+0.93%) |
Feb 17, 2009 | 42.31 | 42.42 | 41.40 | 41.47 | 71,913,840 | -1.93(-4.44%) |
Feb 13, 2009 | 43.63 | 43.98 | 43.31 | 43.40 | 52,227,156 | -0.37(-0.84%) |
Feb 12, 2009 | 42.81 | 43.78 | 42.30 | 43.77 | 73,657,616 | +0.37(+0.86%) |
Feb 11, 2009 | 44.58 | 44.67 | 42.83 | 43.39 | 82,323,024 | -0.91(-2.05%) |
Feb 10, 2009 | 46.13 | 46.31 | 44.04 | 44.30 | 75,339,696 | -1.94(-4.20%) |
Feb 09, 2009 | 46.77 | 46.84 | 45.79 | 46.25 | 47,715,640 | -0.50(-1.07%) |
Feb 06, 2009 | 45.86 | 46.83 | 45.79 | 46.75 | 62,566,832 | +0.33(+0.70%) |
Feb 05, 2009 | 45.13 | 46.50 | 44.47 | 46.42 | 68,056,744 | +1.23(+2.73%) |
Feb 04, 2009 | 45.70 | 45.90 | 44.83 | 45.19 | 50,878,668 | -0.27(-0.59%) |
Feb 03, 2009 | 44.71 | 45.76 | 44.61 | 45.45 | 68,010,136 | +0.83(+1.86%) |