Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 48.09 | 49.67 | 47.80 | 48.15 | 4,523,740 | +0.59(+1.25%) |
Apr 29, 2009 | 46.43 | 48.12 | 46.36 | 47.55 | 2,839,383 | +1.69(+3.68%) |
Apr 28, 2009 | 44.83 | 46.66 | 44.74 | 45.87 | 3,358,852 | +0.42(+0.93%) |
Apr 27, 2009 | 46.85 | 47.43 | 45.30 | 45.44 | 3,493,924 | -2.79(-5.78%) |
Apr 24, 2009 | 47.35 | 48.83 | 47.07 | 48.23 | 3,545,823 | +0.88(+1.85%) |
Apr 23, 2009 | 44.95 | 47.48 | 44.39 | 47.35 | 6,476,870 | +1.55(+3.38%) |
Apr 22, 2009 | 44.88 | 47.97 | 44.88 | 45.81 | 5,201,000 | +0.59(+1.29%) |
Apr 21, 2009 | 43.59 | 45.32 | 43.25 | 45.22 | 3,380,522 | +1.27(+2.90%) |
Apr 20, 2009 | 44.95 | 45.11 | 43.79 | 43.95 | 4,220,986 | -1.87(-4.07%) |
Apr 17, 2009 | 45.78 | 46.12 | 44.02 | 45.81 | 6,284,406 | -0.85(-1.83%) |
Apr 16, 2009 | 43.23 | 46.91 | 43.05 | 46.67 | 5,920,958 | +3.61(+8.39%) |
Apr 15, 2009 | 43.47 | 43.66 | 42.33 | 43.05 | 3,462,340 | -0.54(-1.24%) |
Apr 14, 2009 | 43.02 | 44.94 | 43.02 | 43.59 | 3,730,721 | -0.27(-0.61%) |
Apr 13, 2009 | 43.35 | 44.09 | 42.36 | 43.86 | 3,203,527 | +0.05(+0.12%) |
Apr 09, 2009 | 42.30 | 44.00 | 42.10 | 43.81 | 4,018,028 | +2.54(+6.15%) |
Apr 08, 2009 | 40.08 | 41.59 | 39.75 | 41.27 | 3,268,645 | +1.27(+3.18%) |
Apr 07, 2009 | 40.82 | 40.87 | 39.83 | 40.00 | 3,037,299 | -1.57(-3.77%) |
Apr 06, 2009 | 42.61 | 42.77 | 40.56 | 41.56 | 6,144,944 | -1.47(-3.42%) |
Apr 03, 2009 | 41.56 | 43.15 | 41.37 | 43.04 | 5,020,409 | +0.81(+1.92%) |
Apr 02, 2009 | 39.55 | 43.43 | 39.41 | 42.23 | 10,714,150 | +3.54(+9.16%) |
Apr 01, 2009 | 38.08 | 38.92 | 37.80 | 38.68 | 3,810,560 | +0.40(+1.06%) |
Mar 31, 2009 | 38.35 | 39.11 | 37.06 | 38.28 | 5,124,468 | +0.35(+0.93%) |
Mar 30, 2009 | 38.72 | 38.72 | 37.40 | 37.92 | 4,514,196 | -2.50(-6.17%) |
Mar 26, 2009 | 37.64 | 40.59 | 37.51 | 40.42 | 5,759,040 | +3.19(+8.57%) |
Mar 25, 2009 | 38.61 | 38.61 | 36.18 | 37.23 | 5,051,246 | -0.26(-0.69%) |
Mar 24, 2009 | 37.94 | 38.63 | 37.31 | 37.49 | 4,581,549 | -0.83(-2.18%) |
Mar 23, 2009 | 36.90 | 38.35 | 36.85 | 38.32 | 4,795,317 | +2.27(+6.30%) |
Mar 20, 2009 | 38.71 | 39.14 | 35.63 | 36.05 | 10,721,897 | -3.81(-9.57%) |
Mar 19, 2009 | 37.82 | 40.30 | 37.80 | 39.86 | 13,079,445 | +2.82(+7.62%) |
Mar 18, 2009 | 36.14 | 38.04 | 35.36 | 37.04 | 8,720,631 | +0.92(+2.55%) |
Mar 17, 2009 | 35.04 | 36.18 | 34.70 | 36.12 | 5,963,054 | +1.57(+4.53%) |
Mar 16, 2009 | 33.31 | 35.76 | 33.17 | 34.55 | 7,163,020 | +1.86(+5.68%) |
Mar 13, 2009 | 33.39 | 33.58 | 32.25 | 32.69 | 0 | -0.48(-1.45%) |
Mar 12, 2009 | 32.19 | 33.29 | 31.10 | 33.18 | 4,937,427 | +0.86(+2.66%) |
Mar 11, 2009 | 32.07 | 33.04 | 31.49 | 32.32 | 6,499,120 | +0.42(+1.32%) |
Mar 10, 2009 | 30.11 | 31.99 | 29.73 | 31.89 | 7,959,561 | +2.40(+8.14%) |
Mar 09, 2009 | 30.24 | 30.88 | 29.27 | 29.49 | 7,896,016 | -1.27(-4.14%) |
Mar 06, 2009 | 34.04 | 34.29 | 30.16 | 30.77 | 0 | -2.79(-8.31%) |
Mar 05, 2009 | 35.79 | 35.79 | 33.12 | 33.55 | 7,475,472 | -3.08(-8.41%) |
Mar 04, 2009 | 34.93 | 37.12 | 34.64 | 36.63 | 6,019,771 | +1.90(+5.47%) |
Mar 02, 2009 | 36.49 | 36.96 | 34.70 | 34.73 | 5,867,830 | -2.44(-6.57%) |
Feb 27, 2009 | 36.72 | 37.86 | 36.45 | 37.18 | 0 | -0.10(-0.28%) |
Feb 26, 2009 | 38.48 | 38.58 | 37.18 | 37.28 | 5,137,653 | -0.85(-2.23%) |
Feb 25, 2009 | 40.20 | 40.20 | 37.55 | 38.13 | 6,545,790 | -2.19(-5.44%) |
Feb 24, 2009 | 38.62 | 40.63 | 37.72 | 40.33 | 5,428,658 | +2.00(+5.21%) |
Feb 23, 2009 | 40.72 | 40.72 | 38.13 | 38.33 | 4,630,880 | -2.07(-5.13%) |
Feb 20, 2009 | 40.44 | 40.87 | 39.18 | 40.40 | 4,585,884 | -0.61(-1.49%) |
Feb 19, 2009 | 41.40 | 42.45 | 40.70 | 41.01 | 3,786,770 | -0.28(-0.69%) |
Feb 18, 2009 | 42.58 | 43.34 | 40.84 | 41.30 | 4,609,189 | -1.03(-2.44%) |
Feb 17, 2009 | 43.65 | 43.86 | 42.11 | 42.33 | 4,498,251 | -2.25(-5.04%) |
Feb 13, 2009 | 44.92 | 46.56 | 44.50 | 44.58 | 4,133,968 | -0.36(-0.80%) |
Feb 12, 2009 | 44.60 | 45.01 | 43.41 | 44.94 | 3,534,002 | -0.27(-0.59%) |
Feb 11, 2009 | 45.09 | 45.67 | 44.53 | 45.20 | 2,756,413 | +0.44(+0.98%) |
Feb 10, 2009 | 47.11 | 47.89 | 43.86 | 44.76 | 5,958,592 | -3.12(-6.52%) |
Feb 09, 2009 | 47.62 | 48.80 | 47.22 | 47.89 | 3,205,442 | +0.34(+0.71%) |
Feb 06, 2009 | 45.37 | 47.95 | 45.19 | 47.55 | 4,554,386 | +2.31(+5.12%) |
Feb 05, 2009 | 43.69 | 45.33 | 43.41 | 45.24 | 3,670,358 | +1.14(+2.60%) |
Feb 04, 2009 | 45.50 | 46.12 | 43.98 | 44.09 | 4,321,801 | -1.36(-2.99%) |
Feb 03, 2009 | 42.74 | 45.69 | 42.59 | 45.45 | 5,420,922 | +3.17(+7.49%) |