Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 45.01 | 46.50 | 44.63 | 45.54 | 11,403,795 | +1.89(+4.34%) |
Apr 29, 2009 | 42.96 | 44.24 | 42.71 | 43.65 | 5,468,347 | +1.11(+2.62%) |
Apr 28, 2009 | 42.08 | 43.04 | 41.64 | 42.54 | 4,763,222 | -0.06(-0.15%) |
Apr 27, 2009 | 42.06 | 43.11 | 41.73 | 42.60 | 4,206,740 | -0.58(-1.35%) |
Apr 24, 2009 | 42.56 | 43.35 | 42.56 | 43.18 | 5,931,951 | +1.14(+2.71%) |
Apr 23, 2009 | 41.54 | 42.14 | 41.13 | 42.04 | 5,670,425 | +1.01(+2.47%) |
Apr 22, 2009 | 40.64 | 41.96 | 40.43 | 41.03 | 4,219,279 | -0.28(-0.67%) |
Apr 21, 2009 | 40.31 | 41.39 | 39.51 | 41.31 | 5,934,237 | +0.44(+1.07%) |
Apr 20, 2009 | 42.15 | 42.15 | 40.66 | 40.87 | 5,642,459 | -2.32(-5.37%) |
Apr 17, 2009 | 42.51 | 43.63 | 42.51 | 43.19 | 5,854,336 | +0.68(+1.59%) |
Apr 16, 2009 | 42.37 | 42.79 | 41.20 | 42.51 | 5,203,508 | +0.43(+1.02%) |
Apr 15, 2009 | 42.26 | 42.73 | 41.08 | 42.08 | 6,562,218 | -0.52(-1.22%) |
Apr 14, 2009 | 43.08 | 43.69 | 42.02 | 42.60 | 7,767,562 | -0.83(-1.91%) |
Apr 13, 2009 | 42.10 | 43.86 | 41.56 | 43.43 | 5,884,795 | +0.35(+0.81%) |
Apr 09, 2009 | 42.19 | 43.24 | 41.98 | 43.08 | 7,256,026 | +2.16(+5.27%) |
Apr 08, 2009 | 39.32 | 41.09 | 38.51 | 40.93 | 6,584,765 | +1.71(+4.37%) |
Apr 07, 2009 | 40.39 | 40.69 | 39.07 | 39.21 | 5,851,165 | -1.98(-4.81%) |
Apr 06, 2009 | 41.86 | 41.96 | 40.53 | 41.19 | 5,622,970 | -1.31(-3.09%) |
Apr 03, 2009 | 42.41 | 43.33 | 41.82 | 42.51 | 7,613,642 | +0.05(+0.12%) |
Apr 02, 2009 | 42.82 | 43.44 | 42.28 | 42.46 | 8,341,757 | +1.16(+2.80%) |
Apr 01, 2009 | 38.83 | 41.64 | 38.83 | 41.30 | 6,536,507 | +1.24(+3.09%) |
Mar 31, 2009 | 40.21 | 40.94 | 39.88 | 40.06 | 6,006,374 | +0.39(+0.99%) |
Mar 30, 2009 | 39.98 | 40.05 | 38.76 | 39.67 | 6,306,932 | -3.03(-7.10%) |
Mar 26, 2009 | 42.88 | 43.90 | 41.68 | 42.70 | 7,664,269 | +0.44(+1.05%) |
Mar 25, 2009 | 42.84 | 43.21 | 41.01 | 42.26 | 7,897,671 | -0.41(-0.95%) |
Mar 24, 2009 | 42.91 | 43.63 | 42.05 | 42.66 | 6,042,404 | -1.50(-3.40%) |
Mar 23, 2009 | 42.73 | 44.16 | 42.63 | 44.16 | 8,501,580 | +3.62(+8.93%) |
Mar 20, 2009 | 42.33 | 42.57 | 40.33 | 40.54 | 7,553,210 | -1.78(-4.22%) |
Mar 19, 2009 | 41.73 | 43.94 | 41.57 | 42.33 | 10,458,164 | +1.75(+4.32%) |
Mar 18, 2009 | 39.56 | 41.13 | 38.29 | 40.58 | 9,807,217 | +0.18(+0.45%) |
Mar 17, 2009 | 38.87 | 40.44 | 38.19 | 40.39 | 9,668,062 | +1.49(+3.84%) |
Mar 16, 2009 | 38.02 | 40.32 | 37.38 | 38.90 | 10,600,366 | +0.81(+2.12%) |
Mar 13, 2009 | 37.51 | 38.29 | 37.02 | 38.09 | 0 | +0.74(+1.99%) |
Mar 12, 2009 | 35.63 | 37.49 | 35.63 | 37.35 | 9,579,899 | +1.94(+5.49%) |
Mar 11, 2009 | 33.88 | 35.99 | 33.72 | 35.41 | 9,821,570 | +1.30(+3.81%) |
Mar 10, 2009 | 32.64 | 34.68 | 32.64 | 34.11 | 9,325,855 | +1.99(+6.19%) |
Mar 09, 2009 | 32.86 | 33.95 | 31.90 | 32.12 | 10,197,730 | -1.30(-3.89%) |
Mar 06, 2009 | 34.34 | 35.12 | 32.29 | 33.42 | 0 | -0.53(-1.55%) |
Mar 05, 2009 | 34.45 | 35.89 | 33.49 | 33.94 | 9,904,997 | -1.30(-3.69%) |
Mar 04, 2009 | 34.09 | 35.97 | 33.93 | 35.24 | 12,245,532 | +2.58(+7.90%) |
Mar 02, 2009 | 36.24 | 36.62 | 32.61 | 32.66 | 12,710,176 | -4.28(-11.58%) |
Feb 27, 2009 | 36.34 | 38.20 | 35.93 | 36.94 | 0 | -0.46(-1.24%) |
Feb 26, 2009 | 37.87 | 39.10 | 37.39 | 37.40 | 7,948,439 | +0.08(+0.22%) |
Feb 25, 2009 | 37.62 | 38.65 | 36.44 | 37.32 | 10,411,191 | -0.51(-1.35%) |
Feb 24, 2009 | 37.31 | 38.26 | 36.78 | 37.83 | 12,868,581 | +0.64(+1.71%) |
Feb 23, 2009 | 40.73 | 40.78 | 37.14 | 37.19 | 8,322,723 | -2.71(-6.80%) |
Feb 20, 2009 | 40.84 | 41.20 | 38.57 | 39.91 | 10,974,110 | -1.77(-4.24%) |
Feb 19, 2009 | 41.13 | 42.43 | 41.11 | 41.68 | 10,362,963 | -0.26(-0.63%) |
Feb 18, 2009 | 43.01 | 43.30 | 41.26 | 41.94 | 9,220,544 | -0.66(-1.56%) |
Feb 17, 2009 | 44.68 | 44.68 | 42.51 | 42.60 | 10,075,541 | -3.22(-7.03%) |
Feb 13, 2009 | 45.40 | 46.84 | 45.40 | 45.82 | 5,830,610 | +0.12(+0.26%) |
Feb 12, 2009 | 44.73 | 46.01 | 44.13 | 45.70 | 7,520,217 | +0.17(+0.37%) |
Feb 11, 2009 | 47.28 | 47.99 | 44.53 | 45.53 | 9,688,763 | -1.48(-3.15%) |
Feb 10, 2009 | 50.01 | 50.45 | 46.44 | 47.01 | 10,678,976 | -2.61(-5.27%) |
Feb 09, 2009 | 48.38 | 50.19 | 48.15 | 49.63 | 7,253,199 | +0.41(+0.83%) |
Feb 06, 2009 | 47.95 | 49.61 | 47.51 | 49.22 | 6,568,070 | +0.51(+1.05%) |
Feb 05, 2009 | 47.10 | 48.90 | 46.23 | 48.71 | 9,404,369 | +1.18(+2.49%) |
Feb 04, 2009 | 47.47 | 48.77 | 46.94 | 47.53 | 9,902,019 | +0.31(+0.66%) |
Feb 03, 2009 | 46.44 | 47.48 | 45.82 | 47.21 | 8,381,822 | +1.21(+2.64%) |