Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 47.52 | 48.34 | 46.88 | 48.34 | 4,157,179 | +0.92(+1.94%) |
Apr 29, 2009 | 48.01 | 48.80 | 47.17 | 47.42 | 4,216,886 | +0.09(+0.19%) |
Apr 28, 2009 | 45.96 | 47.67 | 45.91 | 47.33 | 2,850,218 | +1.20(+2.60%) |
Apr 27, 2009 | 45.85 | 46.80 | 45.85 | 46.13 | 3,141,314 | +0.05(+0.11%) |
Apr 24, 2009 | 46.13 | 46.90 | 45.72 | 46.08 | 4,226,479 | +0.10(+0.22%) |
Apr 23, 2009 | 46.49 | 46.69 | 45.70 | 45.98 | 3,254,382 | -1.07(-2.27%) |
Apr 22, 2009 | 46.76 | 48.01 | 46.52 | 47.05 | 2,907,379 | -0.50(-1.05%) |
Apr 21, 2009 | 48.83 | 48.83 | 46.98 | 47.55 | 2,955,659 | -0.80(-1.65%) |
Apr 20, 2009 | 49.25 | 49.50 | 47.90 | 48.35 | 3,989,125 | -1.74(-3.47%) |
Apr 17, 2009 | 50.64 | 51.23 | 49.97 | 50.09 | 4,393,288 | -1.40(-2.72%) |
Apr 16, 2009 | 52.28 | 52.56 | 50.89 | 51.49 | 3,767,314 | +0.31(+0.61%) |
Apr 15, 2009 | 51.01 | 51.77 | 50.30 | 51.18 | 3,366,191 | -0.31(-0.60%) |
Apr 14, 2009 | 52.43 | 53.00 | 51.34 | 51.49 | 2,244,250 | -1.03(-1.96%) |
Apr 13, 2009 | 52.50 | 53.49 | 52.50 | 52.52 | 1,821,468 | -0.44(-0.83%) |
Apr 09, 2009 | 54.15 | 54.24 | 51.60 | 52.96 | 3,857,037 | -0.68(-1.27%) |
Apr 08, 2009 | 51.63 | 55.34 | 51.59 | 53.64 | 6,907,090 | +1.55(+2.98%) |
Apr 07, 2009 | 49.26 | 53.83 | 48.68 | 52.09 | 9,833,429 | +2.46(+4.96%) |
Apr 06, 2009 | 50.01 | 50.31 | 49.06 | 49.63 | 2,327,343 | -0.69(-1.37%) |
Apr 03, 2009 | 51.85 | 52.62 | 49.86 | 50.32 | 2,794,593 | -1.88(-3.60%) |
Apr 02, 2009 | 52.50 | 52.67 | 51.53 | 52.20 | 2,767,812 | +0.32(+0.62%) |
Apr 01, 2009 | 51.47 | 52.09 | 50.70 | 51.88 | 2,904,549 | -0.54(-1.03%) |
Mar 31, 2009 | 52.82 | 53.32 | 52.14 | 52.42 | 3,236,152 | -0.12(-0.23%) |
Mar 30, 2009 | 52.49 | 53.00 | 51.40 | 52.54 | 4,321,027 | -0.12(-0.23%) |
Mar 26, 2009 | 51.76 | 53.50 | 51.25 | 52.66 | 4,395,613 | +1.14(+2.21%) |
Mar 25, 2009 | 51.43 | 52.30 | 50.03 | 51.52 | 3,320,624 | +0.67(+1.32%) |
Mar 24, 2009 | 50.85 | 52.12 | 50.38 | 50.85 | 2,608,000 | -0.65(-1.26%) |
Mar 23, 2009 | 50.36 | 51.50 | 50.14 | 51.50 | 3,294,332 | +1.53(+3.06%) |
Mar 20, 2009 | 51.16 | 51.69 | 49.95 | 49.97 | 4,952,401 | -0.65(-1.28%) |
Mar 19, 2009 | 50.36 | 50.72 | 49.57 | 50.62 | 2,880,684 | +0.56(+1.12%) |
Mar 18, 2009 | 49.26 | 50.96 | 48.93 | 50.06 | 3,101,337 | +0.43(+0.87%) |
Mar 17, 2009 | 47.41 | 49.80 | 47.41 | 49.63 | 3,677,014 | +2.05(+4.31%) |
Mar 16, 2009 | 49.31 | 49.31 | 47.25 | 47.58 | 2,668,064 | -0.92(-1.90%) |
Mar 13, 2009 | 48.80 | 49.18 | 48.25 | 48.50 | 2,546,674 | -0.38(-0.78%) |
Mar 12, 2009 | 45.81 | 49.13 | 45.81 | 48.88 | 2,989,246 | +2.79(+6.05%) |
Mar 11, 2009 | 45.83 | 46.87 | 45.35 | 46.09 | 3,730,856 | +0.43(+0.94%) |
Mar 10, 2009 | 44.70 | 46.00 | 43.61 | 45.66 | 3,429,731 | +1.83(+4.18%) |
Mar 09, 2009 | 43.53 | 45.87 | 43.20 | 43.83 | 3,982,962 | -0.40(-0.90%) |
Mar 06, 2009 | 43.60 | 44.37 | 42.92 | 44.23 | 4,499,250 | +0.59(+1.35%) |
Mar 05, 2009 | 45.00 | 45.59 | 43.45 | 43.64 | 3,332,901 | -2.56(-5.54%) |
Mar 04, 2009 | 45.51 | 46.92 | 44.12 | 46.20 | 3,500,411 | +2.20(+5.00%) |
Mar 02, 2009 | 44.72 | 45.63 | 43.86 | 44.00 | 4,216,347 | -2.04(-4.43%) |
Feb 27, 2009 | 47.08 | 47.62 | 45.55 | 46.04 | 5,631,036 | -1.65(-3.46%) |
Feb 26, 2009 | 51.48 | 51.48 | 47.44 | 47.69 | 4,007,083 | -2.86(-5.66%) |
Feb 25, 2009 | 49.35 | 51.66 | 49.25 | 50.55 | 4,318,784 | +0.90(+1.81%) |
Feb 24, 2009 | 49.98 | 50.86 | 47.57 | 49.65 | 6,415,166 | +0.27(+0.55%) |
Feb 23, 2009 | 50.81 | 51.00 | 49.34 | 49.38 | 4,099,335 | -1.40(-2.76%) |
Feb 20, 2009 | 50.45 | 51.00 | 49.71 | 50.78 | 3,518,924 | +0.02(+0.04%) |
Feb 19, 2009 | 50.79 | 51.63 | 50.47 | 50.76 | 2,137,033 | -0.10(-0.20%) |
Feb 18, 2009 | 51.30 | 51.39 | 50.34 | 50.86 | 3,469,825 | -0.25(-0.49%) |
Feb 17, 2009 | 51.41 | 52.13 | 50.85 | 51.11 | 2,714,630 | -1.31(-2.50%) |
Feb 13, 2009 | 52.69 | 53.00 | 51.74 | 52.42 | 1,590,861 | -0.19(-0.36%) |
Feb 12, 2009 | 51.08 | 52.61 | 50.34 | 52.61 | 2,460,068 | +1.57(+3.08%) |
Feb 11, 2009 | 51.87 | 51.87 | 50.36 | 51.04 | 1,995,298 | +0.17(+0.33%) |
Feb 10, 2009 | 51.40 | 52.58 | 50.48 | 50.87 | 2,967,983 | -1.29(-2.47%) |
Feb 09, 2009 | 51.28 | 52.24 | 50.50 | 52.16 | 3,741,984 | -0.32(-0.61%) |
Feb 06, 2009 | 51.20 | 53.48 | 50.90 | 52.48 | 7,642,383 | -0.80(-1.50%) |
Feb 05, 2009 | 51.87 | 53.38 | 51.84 | 53.28 | 4,946,045 | +0.53(+1.00%) |
Feb 04, 2009 | 52.26 | 53.66 | 52.08 | 52.75 | 5,722,179 | +0.29(+0.55%) |
Feb 03, 2009 | 50.25 | 52.49 | 49.83 | 52.46 | 4,443,021 | +2.35(+4.69%) |