Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 46.86 | 47.19 | 45.55 | 45.68 | 4,561,042 | -0.27(-0.59%) |
Apr 29, 2009 | 45.64 | 46.57 | 45.51 | 45.95 | 3,885,261 | +0.68(+1.50%) |
Apr 28, 2009 | 44.89 | 45.56 | 44.76 | 45.27 | 2,004,520 | +0.26(+0.58%) |
Apr 27, 2009 | 45.02 | 45.73 | 44.69 | 45.01 | 2,395,396 | -0.60(-1.32%) |
Apr 24, 2009 | 46.10 | 46.25 | 45.36 | 45.61 | 3,030,779 | +1.47(+3.33%) |
Apr 23, 2009 | 43.58 | 44.20 | 43.04 | 44.14 | 2,187,545 | +2.01(+4.77%) |
Apr 22, 2009 | 42.38 | 43.07 | 42.06 | 42.13 | 2,197,219 | -0.67(-1.57%) |
Apr 21, 2009 | 41.48 | 42.99 | 41.41 | 42.80 | 2,992,507 | +1.15(+2.76%) |
Apr 20, 2009 | 42.68 | 42.70 | 41.61 | 41.65 | 3,343,403 | -1.31(-3.05%) |
Apr 17, 2009 | 43.00 | 43.35 | 42.39 | 42.96 | 2,229,489 | -0.43(-0.99%) |
Apr 16, 2009 | 43.20 | 43.69 | 42.68 | 43.39 | 2,842,607 | +0.44(+1.02%) |
Apr 15, 2009 | 42.43 | 43.12 | 42.25 | 42.95 | 2,160,317 | +0.03(+0.07%) |
Apr 14, 2009 | 42.56 | 43.20 | 42.43 | 42.92 | 2,259,401 | -0.63(-1.45%) |
Apr 13, 2009 | 42.95 | 43.82 | 42.77 | 43.55 | 2,437,949 | +0.13(+0.30%) |
Apr 09, 2009 | 43.33 | 43.42 | 42.62 | 43.42 | 3,164,187 | +0.11(+0.25%) |
Apr 08, 2009 | 43.20 | 43.88 | 42.93 | 43.31 | 2,668,737 | -0.48(-1.10%) |
Apr 07, 2009 | 43.80 | 44.00 | 43.49 | 43.79 | 1,718,279 | -1.44(-3.18%) |
Apr 06, 2009 | 45.10 | 45.71 | 44.55 | 45.23 | 2,109,336 | -1.77(-3.77%) |
Apr 03, 2009 | 46.48 | 47.19 | 45.50 | 47.00 | 2,930,907 | +0.42(+0.90%) |
Apr 02, 2009 | 46.04 | 47.31 | 45.95 | 46.58 | 2,965,843 | +1.85(+4.14%) |
Apr 01, 2009 | 43.30 | 44.93 | 43.28 | 44.73 | 2,530,555 | +0.43(+0.97%) |
Mar 31, 2009 | 44.64 | 45.00 | 44.24 | 44.30 | 5,367,594 | +0.03(+0.07%) |
Mar 30, 2009 | 44.63 | 44.71 | 43.61 | 44.27 | 1,530,824 | -2.56(-5.47%) |
Mar 26, 2009 | 47.31 | 47.38 | 46.39 | 46.83 | 3,251,938 | -0.51(-1.08%) |
Mar 25, 2009 | 46.86 | 47.69 | 46.36 | 47.34 | 2,648,445 | +1.33(+2.89%) |
Mar 24, 2009 | 46.39 | 46.94 | 45.88 | 46.01 | 3,306,475 | -1.35(-2.85%) |
Mar 23, 2009 | 46.33 | 47.36 | 46.19 | 47.36 | 4,551,576 | +2.87(+6.45%) |
Mar 20, 2009 | 45.80 | 45.89 | 44.44 | 44.49 | 3,658,840 | -1.28(-2.80%) |
Mar 19, 2009 | 46.78 | 46.79 | 45.32 | 45.77 | 4,173,639 | +0.03(+0.07%) |
Mar 18, 2009 | 43.93 | 45.90 | 43.14 | 45.74 | 3,129,612 | -0.26(-0.57%) |
Mar 17, 2009 | 44.43 | 46.01 | 44.18 | 46.00 | 2,215,355 | +0.37(+0.81%) |
Mar 16, 2009 | 45.75 | 46.68 | 45.12 | 45.63 | 3,127,057 | +0.12(+0.26%) |
Mar 13, 2009 | 45.69 | 45.92 | 44.92 | 45.51 | 0 | +0.33(+0.73%) |
Mar 12, 2009 | 43.72 | 45.38 | 43.15 | 45.18 | 3,046,039 | +1.86(+4.29%) |
Mar 11, 2009 | 43.87 | 44.33 | 42.91 | 43.32 | 2,615,961 | +0.03(+0.07%) |
Mar 10, 2009 | 41.81 | 44.12 | 41.79 | 43.29 | 2,716,577 | +2.10(+5.10%) |
Mar 09, 2009 | 40.67 | 42.18 | 40.50 | 41.19 | 3,378,457 | -0.70(-1.67%) |
Mar 06, 2009 | 42.17 | 42.83 | 40.89 | 41.89 | 0 | +2.14(+5.38%) |
Mar 05, 2009 | 40.36 | 40.83 | 39.65 | 39.75 | 1,872,659 | -1.37(-3.33%) |
Mar 04, 2009 | 40.58 | 41.68 | 40.31 | 41.12 | 3,313,385 | +0.93(+2.31%) |
Mar 02, 2009 | 42.42 | 42.70 | 40.02 | 40.19 | 3,685,713 | -3.78(-8.60%) |
Feb 27, 2009 | 43.27 | 44.95 | 43.15 | 43.97 | 0 | -0.82(-1.83%) |
Feb 26, 2009 | 45.32 | 45.99 | 44.59 | 44.79 | 3,130,226 | -0.95(-2.08%) |
Feb 25, 2009 | 46.45 | 46.66 | 45.03 | 45.74 | 4,472,897 | -1.28(-2.72%) |
Feb 24, 2009 | 45.97 | 47.28 | 45.29 | 47.02 | 3,063,614 | +1.33(+2.91%) |
Feb 23, 2009 | 47.59 | 47.68 | 45.59 | 45.69 | 3,659,742 | -1.85(-3.89%) |
Feb 20, 2009 | 46.82 | 47.95 | 46.82 | 47.54 | 3,033,328 | -1.33(-2.72%) |
Feb 19, 2009 | 49.53 | 49.63 | 48.14 | 48.87 | 3,817,671 | +0.40(+0.83%) |
Feb 18, 2009 | 48.20 | 48.92 | 47.35 | 48.47 | 3,352,192 | +0.19(+0.39%) |
Feb 17, 2009 | 48.72 | 48.91 | 48.05 | 48.28 | 2,540,918 | -2.75(-5.39%) |
Feb 13, 2009 | 51.03 | 51.65 | 50.83 | 51.03 | 2,887,910 | +0.74(+1.47%) |
Feb 12, 2009 | 49.07 | 50.31 | 48.34 | 50.29 | 2,634,241 | +0.66(+1.33%) |
Feb 11, 2009 | 49.92 | 50.39 | 49.00 | 49.63 | 2,969,387 | +0.52(+1.06%) |
Feb 10, 2009 | 51.04 | 51.80 | 48.81 | 49.11 | 2,688,014 | -2.35(-4.57%) |
Feb 09, 2009 | 52.29 | 52.66 | 51.21 | 51.46 | 2,040,143 | -0.36(-0.69%) |
Feb 06, 2009 | 50.54 | 52.30 | 50.42 | 51.82 | 2,323,578 | +1.18(+2.33%) |
Feb 05, 2009 | 49.06 | 50.98 | 48.73 | 50.64 | 3,609,397 | +0.64(+1.28%) |
Feb 04, 2009 | 49.95 | 51.12 | 49.64 | 50.00 | 3,982,744 | -1.09(-2.13%) |
Feb 03, 2009 | 49.48 | 51.36 | 49.37 | 51.09 | 3,199,222 | +1.42(+2.86%) |