Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 43.08 | 43.76 | 41.50 | 42.72 | 8,516,562 | +0.32(+0.75%) |
Apr 29, 2009 | 42.20 | 42.98 | 41.37 | 42.40 | 5,299,272 | +0.66(+1.58%) |
Apr 28, 2009 | 40.91 | 42.20 | 40.48 | 41.74 | 4,693,938 | +0.93(+2.28%) |
Apr 27, 2009 | 39.00 | 41.25 | 39.00 | 40.81 | 5,194,392 | +0.95(+2.38%) |
Apr 24, 2009 | 39.40 | 40.00 | 39.05 | 39.86 | 5,775,688 | +0.41(+1.04%) |
Apr 23, 2009 | 39.87 | 40.25 | 38.93 | 39.45 | 6,191,800 | -0.40(-1.00%) |
Apr 22, 2009 | 39.29 | 40.55 | 39.12 | 39.85 | 7,009,208 | +1.71(+4.48%) |
Apr 21, 2009 | 38.12 | 38.41 | 37.62 | 38.14 | 4,693,457 | +0.13(+0.34%) |
Apr 20, 2009 | 38.01 | 38.68 | 37.75 | 38.01 | 4,733,291 | -0.29(-0.76%) |
Apr 17, 2009 | 38.41 | 38.90 | 37.62 | 38.30 | 6,673,463 | -0.03(-0.08%) |
Apr 16, 2009 | 39.29 | 39.50 | 38.10 | 38.33 | 5,616,097 | -0.37(-0.96%) |
Apr 15, 2009 | 38.79 | 39.09 | 38.22 | 38.70 | 6,516,662 | -0.31(-0.79%) |
Apr 14, 2009 | 40.46 | 40.69 | 38.91 | 39.01 | 7,366,968 | -1.95(-4.76%) |
Apr 13, 2009 | 40.45 | 41.77 | 40.35 | 40.96 | 4,910,120 | +0.16(+0.39%) |
Apr 09, 2009 | 41.25 | 41.48 | 40.50 | 40.80 | 5,048,712 | +0.12(+0.29%) |
Apr 08, 2009 | 40.92 | 41.05 | 40.05 | 40.68 | 5,541,131 | +0.20(+0.49%) |
Apr 07, 2009 | 42.00 | 42.09 | 40.36 | 40.48 | 7,983,311 | -1.83(-4.33%) |
Apr 06, 2009 | 41.29 | 42.43 | 41.29 | 42.31 | 7,342,301 | +0.16(+0.38%) |
Apr 03, 2009 | 41.12 | 42.25 | 40.90 | 42.15 | 10,863,124 | +1.38(+3.38%) |
Apr 02, 2009 | 39.09 | 40.99 | 39.08 | 40.77 | 14,371,505 | +2.30(+5.98%) |
Apr 01, 2009 | 38.72 | 39.25 | 36.90 | 38.47 | 39,971,224 | -5.93(-13.36%) |
Mar 31, 2009 | 45.74 | 45.81 | 44.14 | 44.40 | 5,130,444 | -0.95(-2.09%) |
Mar 30, 2009 | 45.57 | 45.83 | 44.45 | 45.35 | 4,465,737 | -1.10(-2.37%) |
Mar 26, 2009 | 46.15 | 46.72 | 44.92 | 46.45 | 7,136,447 | +0.52(+1.13%) |
Mar 25, 2009 | 47.12 | 47.46 | 44.29 | 45.93 | 6,318,098 | -0.31(-0.67%) |
Mar 24, 2009 | 47.19 | 47.81 | 46.19 | 46.24 | 4,037,302 | -1.80(-3.75%) |
Mar 23, 2009 | 47.08 | 48.18 | 45.31 | 48.04 | 5,901,526 | +2.52(+5.54%) |
Mar 20, 2009 | 46.00 | 46.89 | 45.25 | 45.52 | 6,143,724 | -0.18(-0.39%) |
Mar 19, 2009 | 47.52 | 47.52 | 45.38 | 45.70 | 5,055,836 | -1.47(-3.12%) |
Mar 18, 2009 | 47.78 | 48.40 | 46.65 | 47.17 | 6,052,425 | -1.25(-2.58%) |
Mar 17, 2009 | 46.53 | 48.55 | 46.33 | 48.42 | 4,260,921 | +2.01(+4.33%) |
Mar 16, 2009 | 48.26 | 48.62 | 46.41 | 46.41 | 4,912,806 | -1.79(-3.71%) |
Mar 13, 2009 | 47.71 | 48.56 | 46.62 | 48.20 | 6,930,827 | +1.04(+2.21%) |
Mar 12, 2009 | 42.07 | 47.68 | 42.02 | 47.16 | 10,915,526 | +4.93(+11.67%) |
Mar 11, 2009 | 42.31 | 44.36 | 41.96 | 42.23 | 7,284,279 | -0.08(-0.19%) |
Mar 10, 2009 | 40.79 | 42.84 | 40.40 | 42.31 | 8,605,292 | +2.35(+5.88%) |
Mar 09, 2009 | 40.07 | 42.06 | 39.67 | 39.96 | 5,927,321 | -1.20(-2.92%) |
Mar 06, 2009 | 40.04 | 41.29 | 39.32 | 41.16 | 8,099,564 | +1.21(+3.03%) |
Mar 05, 2009 | 41.80 | 41.82 | 39.60 | 39.95 | 9,206,038 | -2.49(-5.87%) |
Mar 04, 2009 | 42.82 | 43.51 | 41.80 | 42.44 | 6,666,294 | +0.29(+0.69%) |
Mar 02, 2009 | 43.72 | 44.39 | 41.34 | 42.15 | 10,437,162 | -2.58(-5.77%) |
Feb 27, 2009 | 46.59 | 47.62 | 44.33 | 44.73 | 12,687,731 | -4.01(-8.23%) |
Feb 26, 2009 | 51.27 | 51.81 | 48.73 | 48.74 | 6,927,620 | -2.62(-5.10%) |
Feb 25, 2009 | 52.85 | 52.85 | 50.87 | 51.36 | 6,052,210 | -1.43(-2.71%) |
Feb 24, 2009 | 52.80 | 54.00 | 51.37 | 52.79 | 7,122,520 | +0.04(+0.08%) |
Feb 23, 2009 | 54.26 | 54.61 | 52.44 | 52.75 | 5,250,329 | -1.24(-2.30%) |
Feb 20, 2009 | 53.34 | 54.50 | 52.96 | 53.99 | 6,731,690 | +0.51(+0.95%) |
Feb 19, 2009 | 53.44 | 54.24 | 53.09 | 53.48 | 4,229,423 | +0.54(+1.02%) |
Feb 18, 2009 | 52.15 | 53.24 | 51.80 | 52.94 | 4,548,881 | +1.07(+2.06%) |
Feb 17, 2009 | 51.49 | 52.67 | 50.12 | 51.87 | 5,218,691 | -0.44(-0.84%) |
Feb 13, 2009 | 52.86 | 53.50 | 52.05 | 52.31 | 2,484,066 | -0.99(-1.86%) |
Feb 12, 2009 | 51.67 | 53.30 | 51.52 | 53.30 | 4,211,643 | +0.82(+1.56%) |
Feb 11, 2009 | 52.86 | 53.35 | 51.63 | 52.48 | 3,619,609 | +0.00(+0.00%) |
Feb 10, 2009 | 54.00 | 54.84 | 52.18 | 52.48 | 5,070,907 | -1.81(-3.33%) |
Feb 09, 2009 | 55.06 | 55.35 | 53.77 | 54.29 | 3,537,719 | -1.06(-1.92%) |
Feb 06, 2009 | 55.19 | 56.05 | 54.46 | 55.35 | 5,843,779 | +0.27(+0.49%) |
Feb 05, 2009 | 52.96 | 55.20 | 52.50 | 55.08 | 5,245,826 | +1.57(+2.93%) |
Feb 04, 2009 | 53.18 | 54.25 | 52.50 | 53.51 | 4,706,562 | +0.35(+0.66%) |
Feb 03, 2009 | 53.18 | 53.59 | 52.28 | 53.16 | 5,097,400 | -0.31(-0.58%) |