Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 43.83 | 43.94 | 42.96 | 43.16 | 3,262,652 | -0.83(-1.89%) |
Apr 29, 2009 | 43.74 | 44.52 | 43.74 | 43.99 | 3,199,771 | +0.70(+1.62%) |
Apr 28, 2009 | 43.20 | 43.55 | 42.64 | 43.29 | 1,915,413 | -0.36(-0.82%) |
Apr 27, 2009 | 43.66 | 44.30 | 43.41 | 43.65 | 2,445,313 | -1.69(-3.73%) |
Apr 24, 2009 | 45.08 | 45.65 | 44.80 | 45.34 | 1,552,752 | +0.39(+0.87%) |
Apr 23, 2009 | 44.77 | 45.20 | 44.28 | 44.95 | 1,559,277 | +0.31(+0.69%) |
Apr 22, 2009 | 44.45 | 45.40 | 44.20 | 44.64 | 2,224,991 | -1.10(-2.40%) |
Apr 21, 2009 | 44.83 | 45.78 | 44.57 | 45.74 | 1,860,302 | -0.10(-0.22%) |
Apr 20, 2009 | 46.79 | 46.79 | 45.47 | 45.84 | 2,344,957 | -2.16(-4.50%) |
Apr 17, 2009 | 48.22 | 48.30 | 47.78 | 48.00 | 1,495,441 | -0.90(-1.84%) |
Apr 16, 2009 | 48.76 | 49.05 | 47.91 | 48.90 | 2,076,828 | +1.22(+2.56%) |
Apr 15, 2009 | 46.75 | 47.70 | 46.39 | 47.68 | 2,991,700 | +2.83(+6.31%) |
Apr 14, 2009 | 45.03 | 45.18 | 44.48 | 44.85 | 1,494,368 | -0.76(-1.67%) |
Apr 13, 2009 | 45.39 | 45.95 | 44.69 | 45.61 | 1,596,801 | +0.59(+1.31%) |
Apr 09, 2009 | 44.80 | 45.24 | 44.45 | 45.02 | 1,364,091 | +1.13(+2.57%) |
Apr 08, 2009 | 43.79 | 44.20 | 43.54 | 43.89 | 1,408,212 | -0.33(-0.75%) |
Apr 07, 2009 | 44.07 | 44.53 | 43.92 | 44.22 | 1,161,418 | -0.61(-1.36%) |
Apr 06, 2009 | 45.00 | 45.34 | 44.13 | 44.83 | 1,932,423 | -0.28(-0.62%) |
Apr 03, 2009 | 44.19 | 45.13 | 44.18 | 45.11 | 1,165,334 | +0.38(+0.85%) |
Apr 02, 2009 | 44.45 | 45.60 | 44.31 | 44.73 | 2,481,406 | +1.25(+2.87%) |
Apr 01, 2009 | 42.38 | 43.55 | 42.29 | 43.48 | 1,695,026 | -0.04(-0.09%) |
Mar 31, 2009 | 43.82 | 44.06 | 43.20 | 43.52 | 1,443,928 | +0.63(+1.47%) |
Mar 30, 2009 | 43.04 | 43.40 | 42.00 | 42.89 | 2,182,654 | -2.42(-5.34%) |
Mar 26, 2009 | 44.54 | 45.49 | 44.37 | 45.31 | 3,367,940 | +1.96(+4.52%) |
Mar 25, 2009 | 43.23 | 44.01 | 42.27 | 43.35 | 2,738,139 | +0.08(+0.18%) |
Mar 24, 2009 | 43.52 | 44.00 | 43.00 | 43.27 | 2,157,682 | -0.66(-1.50%) |
Mar 23, 2009 | 42.84 | 43.93 | 42.82 | 43.93 | 3,207,439 | +3.18(+7.80%) |
Mar 20, 2009 | 41.76 | 41.92 | 40.20 | 40.75 | 3,268,735 | -2.17(-5.06%) |
Mar 19, 2009 | 43.49 | 43.56 | 42.64 | 42.92 | 3,438,923 | -1.56(-3.51%) |
Mar 18, 2009 | 43.91 | 45.29 | 43.19 | 44.48 | 2,398,438 | +0.10(+0.23%) |
Mar 17, 2009 | 43.56 | 44.38 | 42.97 | 44.38 | 2,479,684 | -0.11(-0.25%) |
Mar 16, 2009 | 44.70 | 45.70 | 44.41 | 44.49 | 2,020,889 | +0.04(+0.09%) |
Mar 13, 2009 | 43.96 | 44.71 | 43.78 | 44.45 | 0 | +0.97(+2.23%) |
Mar 12, 2009 | 42.47 | 43.58 | 41.99 | 43.48 | 2,428,272 | +1.01(+2.38%) |
Mar 11, 2009 | 42.79 | 43.08 | 42.02 | 42.47 | 1,835,598 | -0.32(-0.75%) |
Mar 10, 2009 | 41.56 | 43.13 | 41.56 | 42.79 | 2,682,702 | +2.04(+5.01%) |
Mar 09, 2009 | 40.47 | 41.58 | 40.36 | 40.75 | 2,428,877 | -1.04(-2.49%) |
Mar 06, 2009 | 42.29 | 42.56 | 40.83 | 41.79 | 0 | -0.97(-2.27%) |
Mar 05, 2009 | 42.59 | 43.25 | 42.26 | 42.76 | 2,255,265 | -1.58(-3.56%) |
Mar 04, 2009 | 44.16 | 45.22 | 43.75 | 44.34 | 2,858,628 | +3.16(+7.67%) |
Mar 02, 2009 | 42.33 | 42.82 | 41.11 | 41.18 | 2,825,221 | -2.17(-5.01%) |
Feb 27, 2009 | 43.08 | 43.89 | 43.03 | 43.35 | 0 | -0.83(-1.88%) |
Feb 26, 2009 | 44.41 | 44.88 | 43.98 | 44.18 | 3,937,424 | -1.09(-2.41%) |
Feb 25, 2009 | 45.05 | 45.85 | 44.56 | 45.27 | 2,005,331 | -0.76(-1.65%) |
Feb 24, 2009 | 44.59 | 46.33 | 44.30 | 46.03 | 2,653,989 | +1.81(+4.09%) |
Feb 23, 2009 | 45.75 | 45.94 | 44.00 | 44.22 | 2,962,063 | +0.65(+1.49%) |
Feb 20, 2009 | 43.57 | 44.20 | 42.99 | 43.57 | 2,306,014 | -1.05(-2.35%) |
Feb 19, 2009 | 45.58 | 45.66 | 44.35 | 44.62 | 1,689,018 | -0.86(-1.89%) |
Feb 18, 2009 | 45.74 | 46.11 | 44.91 | 45.48 | 1,676,182 | +0.86(+1.93%) |
Feb 17, 2009 | 45.19 | 45.56 | 44.25 | 44.62 | 2,474,425 | -3.25(-6.79%) |
Feb 13, 2009 | 47.60 | 48.20 | 47.37 | 47.87 | 1,177,824 | +0.74(+1.57%) |
Feb 12, 2009 | 46.78 | 47.13 | 45.70 | 47.13 | 2,020,501 | -0.33(-0.70%) |
Feb 11, 2009 | 47.86 | 48.27 | 46.93 | 47.46 | 1,787,762 | -0.31(-0.65%) |
Feb 10, 2009 | 49.20 | 49.72 | 47.22 | 47.77 | 2,300,602 | -1.77(-3.57%) |
Feb 09, 2009 | 49.26 | 49.75 | 48.84 | 49.54 | 1,067,164 | -0.55(-1.10%) |
Feb 06, 2009 | 48.75 | 50.46 | 48.71 | 50.09 | 3,483,480 | +2.61(+5.50%) |
Feb 05, 2009 | 46.30 | 47.87 | 46.09 | 47.48 | 2,424,757 | +1.15(+2.48%) |
Feb 04, 2009 | 46.09 | 47.03 | 45.70 | 46.33 | 1,841,692 | +1.01(+2.23%) |
Feb 03, 2009 | 44.71 | 45.51 | 44.28 | 45.32 | 2,037,308 | +0.68(+1.52%) |