Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 49.48 | 50.28 | 48.52 | 48.84 | 6,544,664 | -0.07(-0.14%) |
Apr 29, 2009 | 48.47 | 49.66 | 48.15 | 48.91 | 5,533,731 | +0.94(+1.96%) |
Apr 28, 2009 | 47.69 | 48.56 | 47.34 | 47.97 | 3,581,796 | -0.49(-1.01%) |
Apr 27, 2009 | 48.87 | 49.34 | 48.16 | 48.46 | 4,781,916 | -0.91(-1.84%) |
Apr 24, 2009 | 48.26 | 49.68 | 47.84 | 49.37 | 7,701,329 | +1.33(+2.77%) |
Apr 23, 2009 | 46.79 | 48.15 | 46.26 | 48.04 | 8,005,515 | +1.15(+2.45%) |
Apr 22, 2009 | 47.63 | 48.44 | 46.84 | 46.89 | 8,228,654 | -1.01(-2.11%) |
Apr 21, 2009 | 47.25 | 48.85 | 46.99 | 47.90 | 10,770,734 | +2.09(+4.56%) |
Apr 20, 2009 | 46.63 | 46.77 | 45.50 | 45.81 | 5,878,808 | -1.51(-3.19%) |
Apr 17, 2009 | 47.74 | 48.26 | 47.28 | 47.32 | 6,684,552 | -0.18(-0.38%) |
Apr 16, 2009 | 47.16 | 47.88 | 45.97 | 47.50 | 5,616,514 | +0.74(+1.58%) |
Apr 15, 2009 | 45.40 | 47.20 | 45.31 | 46.76 | 6,056,281 | +1.21(+2.66%) |
Apr 14, 2009 | 46.00 | 46.26 | 45.17 | 45.55 | 6,048,890 | -0.84(-1.81%) |
Apr 13, 2009 | 46.84 | 46.84 | 45.54 | 46.39 | 5,079,911 | -0.90(-1.90%) |
Apr 09, 2009 | 45.81 | 47.50 | 45.74 | 47.29 | 7,804,027 | +2.67(+5.98%) |
Apr 08, 2009 | 45.28 | 45.38 | 43.89 | 44.62 | 6,741,261 | -0.54(-1.20%) |
Apr 07, 2009 | 45.58 | 46.08 | 44.90 | 45.16 | 5,858,530 | -1.15(-2.48%) |
Apr 06, 2009 | 45.30 | 46.36 | 44.63 | 46.31 | 5,578,352 | +0.68(+1.49%) |
Apr 03, 2009 | 46.26 | 46.32 | 44.95 | 45.63 | 6,503,461 | -0.31(-0.67%) |
Apr 02, 2009 | 44.93 | 46.75 | 44.69 | 45.94 | 10,199,816 | +2.06(+4.69%) |
Apr 01, 2009 | 42.45 | 44.18 | 42.06 | 43.88 | 7,209,673 | +0.90(+2.09%) |
Mar 31, 2009 | 42.63 | 43.86 | 42.60 | 42.98 | 6,441,185 | +0.38(+0.89%) |
Mar 30, 2009 | 43.60 | 43.91 | 42.14 | 42.60 | 6,530,893 | -2.87(-6.31%) |
Mar 26, 2009 | 43.80 | 45.59 | 43.56 | 45.47 | 9,179,186 | +1.78(+4.07%) |
Mar 25, 2009 | 43.49 | 44.71 | 42.72 | 43.69 | 10,556,002 | +0.48(+1.11%) |
Mar 24, 2009 | 42.96 | 43.88 | 42.83 | 43.21 | 6,323,205 | -0.27(-0.62%) |
Mar 23, 2009 | 42.43 | 43.55 | 42.25 | 43.48 | 7,866,308 | +2.95(+7.28%) |
Mar 20, 2009 | 41.61 | 41.92 | 40.39 | 40.53 | 10,383,833 | -0.96(-2.31%) |
Mar 19, 2009 | 42.27 | 42.27 | 40.89 | 41.49 | 7,088,853 | -0.39(-0.94%) |
Mar 18, 2009 | 41.49 | 42.48 | 40.47 | 41.88 | 8,683,542 | +0.17(+0.41%) |
Mar 17, 2009 | 41.20 | 41.73 | 40.20 | 41.71 | 7,257,521 | +0.59(+1.43%) |
Mar 16, 2009 | 40.89 | 42.22 | 40.80 | 41.12 | 8,389,112 | +0.55(+1.36%) |
Mar 13, 2009 | 41.46 | 41.92 | 40.30 | 40.57 | 0 | -1.23(-2.94%) |
Mar 12, 2009 | 40.82 | 41.99 | 40.00 | 41.80 | 7,692,375 | +0.74(+1.80%) |
Mar 11, 2009 | 40.85 | 41.69 | 40.35 | 41.06 | 10,084,732 | +0.27(+0.66%) |
Mar 10, 2009 | 38.29 | 40.79 | 37.93 | 40.79 | 12,141,499 | +3.23(+8.60%) |
Mar 09, 2009 | 38.03 | 38.75 | 37.40 | 37.56 | 7,758,952 | -0.98(-2.54%) |
Mar 06, 2009 | 38.24 | 38.78 | 37.74 | 38.54 | 0 | +0.62(+1.64%) |
Mar 05, 2009 | 38.09 | 38.87 | 37.61 | 37.92 | 10,798,450 | -1.24(-3.17%) |
Mar 04, 2009 | 39.17 | 39.84 | 38.88 | 39.16 | 9,739,889 | -0.03(-0.08%) |
Mar 02, 2009 | 40.23 | 40.33 | 39.08 | 39.19 | 13,265,335 | -1.64(-4.02%) |
Feb 27, 2009 | 40.61 | 41.35 | 40.10 | 40.83 | 0 | -0.27(-0.66%) |
Feb 26, 2009 | 41.75 | 42.08 | 41.01 | 41.10 | 7,871,293 | -0.42(-1.01%) |
Feb 25, 2009 | 42.66 | 42.66 | 41.06 | 41.52 | 10,210,216 | -1.48(-3.44%) |
Feb 24, 2009 | 42.37 | 43.35 | 41.76 | 43.00 | 9,434,671 | +0.65(+1.53%) |
Feb 23, 2009 | 44.14 | 44.48 | 42.22 | 42.35 | 7,521,985 | -1.64(-3.73%) |
Feb 20, 2009 | 44.03 | 44.70 | 43.28 | 43.99 | 8,530,896 | -0.73(-1.63%) |
Feb 19, 2009 | 45.20 | 45.93 | 44.61 | 44.72 | 5,531,644 | -0.13(-0.29%) |
Feb 18, 2009 | 45.75 | 45.90 | 44.52 | 44.85 | 6,362,301 | -0.83(-1.82%) |
Feb 17, 2009 | 45.97 | 46.71 | 45.18 | 45.68 | 10,872,986 | -1.41(-2.99%) |
Feb 13, 2009 | 47.14 | 47.96 | 46.78 | 47.09 | 4,447,589 | +0.18(+0.38%) |
Feb 12, 2009 | 46.60 | 47.01 | 45.41 | 46.91 | 6,384,201 | -0.71(-1.49%) |
Feb 11, 2009 | 47.26 | 48.03 | 47.00 | 47.62 | 4,513,112 | +0.56(+1.19%) |
Feb 10, 2009 | 49.25 | 49.78 | 46.75 | 47.06 | 8,098,375 | -2.56(-5.16%) |
Feb 09, 2009 | 49.09 | 49.87 | 48.60 | 49.62 | 6,983,142 | +0.59(+1.20%) |
Feb 06, 2009 | 48.17 | 49.57 | 47.99 | 49.03 | 7,173,936 | +0.98(+2.04%) |
Feb 05, 2009 | 47.23 | 48.53 | 46.52 | 48.05 | 6,629,584 | +0.52(+1.09%) |
Feb 04, 2009 | 48.27 | 48.86 | 47.35 | 47.53 | 5,592,862 | -0.78(-1.61%) |
Feb 03, 2009 | 48.24 | 48.64 | 47.15 | 48.31 | 5,429,405 | +0.77(+1.62%) |