Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 39.68 | 40.39 | 38.75 | 38.79 | 1,642,315 | -0.68(-1.72%) |
Apr 29, 2009 | 39.62 | 40.00 | 38.56 | 39.47 | 1,230,199 | +0.06(+0.15%) |
Apr 28, 2009 | 37.60 | 39.82 | 37.25 | 39.41 | 1,912,984 | +1.54(+4.07%) |
Apr 27, 2009 | 37.21 | 38.20 | 37.10 | 37.87 | 1,238,582 | -0.14(-0.37%) |
Apr 24, 2009 | 38.68 | 38.68 | 37.53 | 38.01 | 1,863,131 | +0.00(+0.00%) |
Apr 23, 2009 | 37.57 | 38.92 | 36.47 | 38.01 | 4,454,313 | -0.01(-0.03%) |
Apr 22, 2009 | 41.20 | 41.50 | 37.60 | 38.02 | 3,915,000 | -2.75(-6.75%) |
Apr 21, 2009 | 43.02 | 43.69 | 39.19 | 40.77 | 4,108,447 | -2.50(-5.78%) |
Apr 20, 2009 | 44.11 | 44.70 | 42.86 | 43.27 | 1,637,145 | -2.02(-4.46%) |
Apr 17, 2009 | 45.61 | 45.83 | 44.43 | 45.29 | 919,423 | -0.17(-0.37%) |
Apr 16, 2009 | 44.94 | 45.89 | 44.51 | 45.46 | 892,339 | +1.06(+2.39%) |
Apr 15, 2009 | 44.74 | 45.21 | 43.94 | 44.40 | 830,479 | -0.56(-1.25%) |
Apr 14, 2009 | 45.78 | 45.92 | 44.33 | 44.96 | 812,008 | -1.04(-2.26%) |
Apr 13, 2009 | 45.42 | 46.57 | 45.11 | 46.00 | 1,144,396 | +0.52(+1.14%) |
Apr 09, 2009 | 45.43 | 46.24 | 45.14 | 45.48 | 1,238,315 | +0.76(+1.70%) |
Apr 08, 2009 | 44.06 | 44.77 | 43.00 | 44.72 | 1,094,932 | +1.54(+3.57%) |
Apr 07, 2009 | 42.94 | 43.87 | 42.60 | 43.18 | 870,595 | -0.29(-0.67%) |
Apr 06, 2009 | 43.59 | 44.56 | 42.00 | 43.47 | 1,305,607 | -0.11(-0.25%) |
Apr 03, 2009 | 43.50 | 44.12 | 43.12 | 43.58 | 1,199,550 | -0.06(-0.14%) |
Apr 02, 2009 | 46.07 | 46.13 | 43.18 | 43.64 | 1,936,636 | -1.43(-3.17%) |
Apr 01, 2009 | 45.00 | 45.32 | 44.15 | 45.07 | 1,232,673 | -0.40(-0.88%) |
Mar 31, 2009 | 45.59 | 47.08 | 45.32 | 45.47 | 1,514,334 | +0.23(+0.51%) |
Mar 30, 2009 | 44.43 | 45.58 | 43.26 | 45.24 | 1,414,750 | -0.18(-0.40%) |
Mar 26, 2009 | 45.42 | 46.74 | 44.55 | 45.42 | 2,563,062 | +0.88(+1.96%) |
Mar 25, 2009 | 41.59 | 44.92 | 41.47 | 44.55 | 10,909,600 | +3.94(+9.69%) |
Mar 24, 2009 | 40.73 | 41.32 | 39.85 | 40.61 | 1,525,056 | +0.11(+0.27%) |
Mar 23, 2009 | 40.22 | 40.55 | 39.50 | 40.50 | 1,218,144 | +1.19(+3.01%) |
Mar 20, 2009 | 40.49 | 40.49 | 39.31 | 39.31 | 1,688,486 | -0.72(-1.79%) |
Mar 19, 2009 | 41.22 | 41.51 | 39.57 | 40.03 | 1,144,860 | -0.90(-2.20%) |
Mar 18, 2009 | 41.00 | 41.60 | 40.53 | 40.93 | 1,215,600 | -0.29(-0.70%) |
Mar 17, 2009 | 40.62 | 41.23 | 38.87 | 41.22 | 1,268,972 | +0.63(+1.56%) |
Mar 16, 2009 | 41.35 | 42.24 | 40.45 | 40.59 | 1,153,852 | -0.53(-1.30%) |
Mar 13, 2009 | 41.37 | 41.49 | 40.88 | 41.12 | 833,154 | -0.21(-0.51%) |
Mar 12, 2009 | 39.21 | 41.55 | 39.18 | 41.33 | 1,437,268 | +2.09(+5.34%) |
Mar 11, 2009 | 40.84 | 41.99 | 39.23 | 39.23 | 1,566,136 | -1.61(-3.94%) |
Mar 10, 2009 | 39.51 | 40.84 | 39.44 | 40.84 | 1,475,048 | +1.88(+4.81%) |
Mar 09, 2009 | 38.74 | 39.81 | 38.58 | 38.97 | 1,243,066 | +0.12(+0.31%) |
Mar 06, 2009 | 38.94 | 39.34 | 38.17 | 38.85 | 1,367,534 | +0.21(+0.54%) |
Mar 05, 2009 | 39.42 | 40.04 | 38.55 | 38.64 | 1,540,484 | -1.24(-3.11%) |
Mar 04, 2009 | 38.87 | 40.49 | 38.87 | 39.88 | 1,608,530 | +2.07(+5.47%) |
Mar 02, 2009 | 38.94 | 38.98 | 37.54 | 37.81 | 3,287,706 | -1.61(-4.10%) |
Feb 27, 2009 | 40.00 | 41.22 | 39.41 | 39.42 | 1,959,732 | -1.28(-3.13%) |
Feb 26, 2009 | 40.88 | 41.60 | 40.42 | 40.70 | 2,013,962 | +0.02(+0.04%) |
Feb 25, 2009 | 41.49 | 42.34 | 40.69 | 40.69 | 2,011,132 | -0.42(-1.03%) |
Feb 24, 2009 | 40.35 | 41.42 | 40.04 | 41.11 | 1,741,352 | +0.80(+1.98%) |
Feb 23, 2009 | 42.34 | 42.37 | 40.16 | 40.31 | 1,569,492 | -1.66(-3.94%) |
Feb 20, 2009 | 41.82 | 42.47 | 41.51 | 41.97 | 2,181,784 | -0.30(-0.72%) |
Feb 19, 2009 | 42.75 | 43.32 | 42.08 | 42.27 | 1,485,940 | -0.33(-0.77%) |
Feb 18, 2009 | 43.11 | 43.50 | 42.47 | 42.60 | 1,178,938 | -0.65(-1.50%) |
Feb 17, 2009 | 42.65 | 43.50 | 42.55 | 43.25 | 1,411,126 | -0.49(-1.13%) |
Feb 13, 2009 | 43.59 | 44.00 | 43.02 | 43.74 | 925,790 | +0.09(+0.19%) |
Feb 12, 2009 | 42.98 | 43.79 | 42.48 | 43.66 | 1,327,622 | +0.49(+1.14%) |
Feb 11, 2009 | 43.27 | 43.75 | 42.67 | 43.17 | 1,588,972 | -0.06(-0.15%) |
Feb 10, 2009 | 43.12 | 44.20 | 42.60 | 43.23 | 2,256,946 | +0.09(+0.20%) |
Feb 09, 2009 | 41.84 | 43.30 | 41.76 | 43.15 | 1,815,818 | +1.02(+2.41%) |
Feb 06, 2009 | 41.47 | 42.37 | 41.44 | 42.13 | 1,464,796 | +0.33(+0.79%) |
Feb 05, 2009 | 41.37 | 42.00 | 40.95 | 41.80 | 2,979,272 | +0.25(+0.60%) |
Feb 04, 2009 | 42.31 | 42.70 | 41.55 | 41.55 | 3,076,842 | -0.55(-1.32%) |
Feb 03, 2009 | 39.30 | 42.50 | 38.98 | 42.11 | 8,573,438 | +6.12(+16.99%) |