Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 50.91 | 51.00 | 49.52 | 49.76 | 10,966,194 | -0.69(-1.37%) |
Apr 29, 2009 | 50.16 | 51.22 | 50.16 | 50.45 | 15,118,740 | +0.75(+1.51%) |
Apr 28, 2009 | 48.71 | 50.27 | 48.71 | 49.70 | 11,569,062 | +0.59(+1.20%) |
Apr 27, 2009 | 48.28 | 49.50 | 48.17 | 49.11 | 9,540,388 | +0.59(+1.22%) |
Apr 24, 2009 | 48.31 | 48.92 | 47.93 | 48.52 | 11,307,041 | +0.63(+1.32%) |
Apr 23, 2009 | 48.40 | 48.46 | 47.50 | 47.89 | 12,256,686 | -0.09(-0.19%) |
Apr 22, 2009 | 49.86 | 50.20 | 47.88 | 47.98 | 20,499,360 | -1.31(-2.66%) |
Apr 21, 2009 | 50.17 | 50.55 | 48.50 | 49.29 | 13,941,095 | -0.57(-1.14%) |
Apr 20, 2009 | 51.32 | 51.59 | 49.52 | 49.86 | 18,459,592 | -2.27(-4.35%) |
Apr 17, 2009 | 52.00 | 52.47 | 51.70 | 52.13 | 8,820,344 | +0.17(+0.33%) |
Apr 16, 2009 | 52.24 | 52.24 | 51.16 | 51.96 | 6,115,783 | -0.08(-0.15%) |
Apr 15, 2009 | 50.24 | 52.10 | 50.24 | 52.04 | 6,727,770 | +1.48(+2.93%) |
Apr 14, 2009 | 51.14 | 51.34 | 50.28 | 50.56 | 7,731,566 | -0.93(-1.81%) |
Apr 13, 2009 | 52.02 | 56.95 | 51.29 | 51.49 | 5,863,148 | -0.61(-1.17%) |
Apr 09, 2009 | 52.35 | 53.09 | 51.86 | 52.10 | 7,165,387 | -0.18(-0.34%) |
Apr 08, 2009 | 52.26 | 52.53 | 51.85 | 52.28 | 4,920,505 | +0.03(+0.06%) |
Apr 07, 2009 | 52.56 | 52.64 | 52.03 | 52.25 | 5,546,990 | -0.42(-0.80%) |
Apr 06, 2009 | 52.54 | 53.04 | 52.25 | 52.67 | 4,506,682 | -0.02(-0.04%) |
Apr 03, 2009 | 53.00 | 53.37 | 52.25 | 52.69 | 5,591,752 | -0.17(-0.32%) |
Apr 02, 2009 | 52.93 | 53.53 | 52.51 | 52.86 | 7,436,468 | +0.64(+1.23%) |
Apr 01, 2009 | 51.01 | 52.43 | 51.00 | 52.22 | 7,010,806 | +0.74(+1.44%) |
Mar 31, 2009 | 52.26 | 52.50 | 51.48 | 51.48 | 9,179,829 | -0.31(-0.60%) |
Mar 30, 2009 | 52.06 | 52.62 | 51.28 | 51.79 | 7,584,781 | -1.37(-2.58%) |
Mar 26, 2009 | 52.97 | 53.20 | 52.00 | 53.16 | 7,122,849 | +0.69(+1.32%) |
Mar 25, 2009 | 52.21 | 52.79 | 51.67 | 52.47 | 8,705,428 | +0.94(+1.82%) |
Mar 24, 2009 | 51.17 | 51.96 | 51.12 | 51.53 | 5,903,221 | -0.10(-0.19%) |
Mar 23, 2009 | 50.34 | 51.63 | 50.23 | 51.63 | 7,536,063 | +1.61(+3.22%) |
Mar 20, 2009 | 49.24 | 50.41 | 49.24 | 50.02 | 13,268,971 | +0.99(+2.02%) |
Mar 19, 2009 | 49.87 | 49.89 | 48.70 | 49.03 | 10,284,024 | -0.44(-0.89%) |
Mar 18, 2009 | 48.21 | 49.86 | 48.21 | 49.47 | 9,202,801 | +0.22(+0.45%) |
Mar 17, 2009 | 48.72 | 49.27 | 48.04 | 49.25 | 6,697,331 | +0.52(+1.07%) |
Mar 16, 2009 | 48.91 | 49.78 | 48.66 | 48.73 | 7,482,277 | +0.11(+0.23%) |
Mar 13, 2009 | 48.58 | 48.81 | 47.93 | 48.62 | 0 | +0.33(+0.68%) |
Mar 12, 2009 | 47.28 | 48.41 | 47.07 | 48.29 | 8,257,718 | +0.87(+1.83%) |
Mar 11, 2009 | 46.69 | 47.64 | 46.56 | 47.42 | 8,048,323 | +0.86(+1.85%) |
Mar 10, 2009 | 46.10 | 46.67 | 45.85 | 46.56 | 9,347,248 | +0.75(+1.64%) |
Mar 09, 2009 | 46.60 | 47.18 | 45.63 | 45.81 | 7,985,873 | -1.29(-2.74%) |
Mar 06, 2009 | 46.07 | 47.25 | 45.98 | 47.10 | 0 | +1.13(+2.46%) |
Mar 05, 2009 | 46.98 | 47.11 | 45.39 | 45.97 | 11,778,332 | -1.63(-3.42%) |
Mar 04, 2009 | 48.75 | 48.94 | 47.00 | 47.60 | 10,631,666 | +0.74(+1.58%) |
Mar 02, 2009 | 47.31 | 47.94 | 46.76 | 46.86 | 8,633,281 | -1.28(-2.66%) |
Feb 27, 2009 | 49.15 | 49.63 | 48.14 | 48.14 | 0 | -1.46(-2.94%) |
Feb 26, 2009 | 51.13 | 51.36 | 49.50 | 49.60 | 7,449,460 | -1.12(-2.21%) |
Feb 25, 2009 | 51.52 | 51.85 | 50.52 | 50.72 | 7,179,976 | -0.96(-1.86%) |
Feb 24, 2009 | 50.88 | 51.83 | 50.11 | 51.68 | 8,221,379 | +1.52(+3.03%) |
Feb 23, 2009 | 51.46 | 51.85 | 50.03 | 50.16 | 6,900,022 | -1.29(-2.51%) |
Feb 20, 2009 | 51.53 | 52.05 | 50.97 | 51.45 | 0 | -0.75(-1.44%) |
Feb 19, 2009 | 51.27 | 52.55 | 51.00 | 52.20 | 6,862,961 | +0.67(+1.30%) |
Feb 18, 2009 | 52.27 | 52.27 | 51.13 | 51.53 | 6,145,372 | -0.29(-0.56%) |
Feb 17, 2009 | 51.45 | 52.11 | 50.50 | 51.82 | 12,454,470 | -0.75(-1.43%) |
Feb 13, 2009 | 52.07 | 53.46 | 51.08 | 52.57 | 11,981,274 | +0.57(+1.10%) |
Feb 12, 2009 | 50.51 | 52.17 | 50.00 | 52.00 | 10,423,653 | +1.39(+2.75%) |
Feb 11, 2009 | 50.14 | 50.92 | 49.58 | 50.61 | 5,917,467 | +1.08(+2.18%) |
Feb 10, 2009 | 50.92 | 51.43 | 49.22 | 49.53 | 10,779,790 | -1.90(-3.69%) |
Feb 09, 2009 | 53.26 | 53.26 | 50.78 | 51.43 | 9,006,062 | -2.10(-3.92%) |
Feb 06, 2009 | 52.28 | 53.64 | 52.15 | 53.53 | 6,909,075 | +1.18(+2.25%) |
Feb 05, 2009 | 50.86 | 52.67 | 50.59 | 52.35 | 9,224,548 | +0.86(+1.67%) |
Feb 04, 2009 | 51.54 | 52.23 | 51.00 | 51.49 | 6,899,268 | -0.03(-0.06%) |
Feb 03, 2009 | 50.52 | 51.74 | 49.77 | 51.52 | 5,319,129 | +1.39(+2.77%) |