Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 50.46 | 51.14 | 49.24 | 49.81 | 3,761,590 | -0.35(-0.70%) |
Apr 29, 2009 | 49.49 | 50.78 | 49.40 | 50.15 | 2,419,012 | +1.24(+2.53%) |
Apr 28, 2009 | 48.92 | 49.49 | 48.66 | 48.92 | 2,845,252 | -0.59(-1.19%) |
Apr 27, 2009 | 48.49 | 50.17 | 48.00 | 49.51 | 3,327,508 | +0.62(+1.27%) |
Apr 24, 2009 | 49.10 | 49.18 | 48.38 | 48.89 | 3,070,599 | -0.18(-0.36%) |
Apr 23, 2009 | 48.03 | 49.12 | 47.14 | 49.06 | 4,426,513 | +1.59(+3.35%) |
Apr 22, 2009 | 47.39 | 48.68 | 47.26 | 47.47 | 5,094,523 | -0.84(-1.73%) |
Apr 21, 2009 | 48.20 | 49.15 | 47.70 | 48.31 | 4,981,423 | +0.28(+0.58%) |
Apr 20, 2009 | 48.26 | 48.62 | 47.57 | 48.03 | 3,881,918 | -0.77(-1.57%) |
Apr 17, 2009 | 49.24 | 49.49 | 48.54 | 48.80 | 4,886,813 | -0.41(-0.82%) |
Apr 16, 2009 | 47.46 | 49.61 | 47.12 | 49.20 | 7,087,042 | +2.06(+4.37%) |
Apr 15, 2009 | 45.96 | 47.19 | 45.84 | 47.14 | 4,222,013 | +0.90(+1.95%) |
Apr 14, 2009 | 46.50 | 46.86 | 45.66 | 46.24 | 3,971,805 | -0.56(-1.19%) |
Apr 13, 2009 | 46.07 | 47.08 | 45.82 | 46.80 | 4,621,682 | +0.30(+0.64%) |
Apr 09, 2009 | 46.95 | 47.31 | 45.95 | 46.50 | 4,225,599 | +0.39(+0.85%) |
Apr 08, 2009 | 46.89 | 47.05 | 45.68 | 46.11 | 5,399,476 | -0.69(-1.48%) |
Apr 07, 2009 | 45.66 | 48.05 | 45.57 | 46.80 | 13,390,272 | +0.32(+0.70%) |
Apr 06, 2009 | 42.41 | 46.60 | 41.36 | 46.48 | 19,081,546 | +3.79(+8.87%) |
Apr 03, 2009 | 43.75 | 44.08 | 41.68 | 42.69 | 8,370,532 | -1.18(-2.69%) |
Apr 02, 2009 | 43.70 | 44.71 | 43.50 | 43.87 | 5,786,107 | +1.00(+2.34%) |
Apr 01, 2009 | 42.83 | 43.79 | 42.11 | 42.87 | 6,797,274 | -0.91(-2.09%) |
Mar 31, 2009 | 43.93 | 44.80 | 42.68 | 43.78 | 5,518,671 | +0.01(+0.03%) |
Mar 30, 2009 | 44.21 | 44.57 | 43.34 | 43.77 | 4,735,900 | -2.32(-5.04%) |
Mar 26, 2009 | 43.69 | 46.19 | 43.69 | 46.09 | 6,347,721 | +2.66(+6.12%) |
Mar 25, 2009 | 43.74 | 44.29 | 42.54 | 43.43 | 5,607,893 | +0.25(+0.57%) |
Mar 24, 2009 | 43.47 | 44.43 | 43.18 | 43.18 | 6,137,261 | -0.67(-1.52%) |
Mar 23, 2009 | 43.20 | 43.93 | 43.08 | 43.85 | 5,361,234 | +0.86(+2.01%) |
Mar 20, 2009 | 43.30 | 44.26 | 42.78 | 42.99 | 6,617,179 | +0.09(+0.22%) |
Mar 19, 2009 | 42.89 | 43.65 | 41.86 | 42.89 | 6,732,187 | +0.50(+1.19%) |
Mar 18, 2009 | 41.48 | 43.05 | 40.69 | 42.39 | 5,056,385 | +0.75(+1.80%) |
Mar 17, 2009 | 41.00 | 41.69 | 40.08 | 41.64 | 4,887,693 | +0.67(+1.63%) |
Mar 16, 2009 | 39.04 | 41.73 | 38.65 | 40.98 | 7,440,259 | +2.16(+5.57%) |
Mar 13, 2009 | 38.95 | 39.32 | 38.34 | 38.81 | 0 | +0.11(+0.30%) |
Mar 12, 2009 | 36.90 | 38.93 | 36.62 | 38.70 | 8,521,364 | +1.80(+4.88%) |
Mar 11, 2009 | 37.64 | 38.05 | 36.76 | 36.90 | 6,332,522 | -0.53(-1.41%) |
Mar 10, 2009 | 37.48 | 37.74 | 36.76 | 37.43 | 7,864,045 | +0.49(+1.32%) |
Mar 09, 2009 | 36.90 | 37.67 | 36.50 | 36.94 | 4,845,484 | -0.39(-1.04%) |
Mar 06, 2009 | 38.07 | 38.76 | 36.41 | 37.32 | 0 | -0.67(-1.77%) |
Mar 05, 2009 | 38.45 | 39.00 | 37.60 | 38.00 | 8,188,520 | -1.29(-3.29%) |
Mar 04, 2009 | 38.49 | 40.10 | 37.87 | 39.29 | 10,560,063 | +1.26(+3.32%) |
Mar 02, 2009 | 38.45 | 39.25 | 37.86 | 38.03 | 10,670,549 | -2.00(-4.99%) |
Feb 27, 2009 | 42.77 | 42.95 | 40.03 | 40.03 | 0 | -3.69(-8.44%) |
Feb 26, 2009 | 44.97 | 45.35 | 43.59 | 43.72 | 5,677,179 | -0.97(-2.17%) |
Feb 25, 2009 | 46.89 | 46.92 | 44.19 | 44.69 | 8,994,686 | -2.52(-5.35%) |
Feb 24, 2009 | 47.14 | 47.73 | 46.13 | 47.21 | 5,134,657 | +0.36(+0.77%) |
Feb 23, 2009 | 49.20 | 49.41 | 46.74 | 46.85 | 5,101,666 | -2.46(-4.99%) |
Feb 20, 2009 | 47.08 | 49.78 | 47.76 | 49.31 | 0 | +0.37(+0.76%) |
Feb 19, 2009 | 49.32 | 49.37 | 48.56 | 48.94 | 5,210,865 | +0.08(+0.17%) |
Feb 18, 2009 | 48.19 | 49.74 | 47.55 | 48.85 | 6,276,636 | +0.88(+1.84%) |
Feb 17, 2009 | 48.71 | 48.71 | 47.27 | 47.97 | 4,491,670 | -1.79(-3.61%) |
Feb 13, 2009 | 48.82 | 50.38 | 48.37 | 49.77 | 4,802,359 | +0.69(+1.41%) |
Feb 12, 2009 | 48.86 | 49.10 | 47.57 | 49.08 | 5,997,910 | -0.07(-0.14%) |
Feb 11, 2009 | 50.03 | 50.18 | 48.91 | 49.15 | 4,382,950 | -0.32(-0.64%) |
Feb 10, 2009 | 51.25 | 51.85 | 49.11 | 49.46 | 6,239,359 | -2.23(-4.31%) |
Feb 09, 2009 | 50.34 | 51.77 | 50.17 | 51.69 | 5,914,973 | +1.35(+2.68%) |
Feb 06, 2009 | 51.45 | 51.61 | 49.18 | 50.34 | 9,518,025 | -1.43(-2.76%) |
Feb 05, 2009 | 50.99 | 52.30 | 50.17 | 51.77 | 4,386,327 | +0.36(+0.69%) |
Feb 04, 2009 | 50.72 | 52.26 | 50.65 | 51.41 | 4,007,983 | +0.74(+1.45%) |
Feb 03, 2009 | 50.67 | 51.11 | 48.73 | 50.67 | 6,454,153 | +0.46(+0.91%) |