Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 46.34 | 47.84 | 45.41 | 45.73 | 3,436,368 | -0.32(-0.69%) |
Apr 29, 2009 | 45.41 | 46.59 | 45.18 | 46.05 | 2,828,141 | +1.68(+3.79%) |
Apr 28, 2009 | 43.50 | 44.96 | 43.43 | 44.37 | 2,362,740 | -0.06(-0.14%) |
Apr 27, 2009 | 44.29 | 45.28 | 43.86 | 44.43 | 2,637,868 | -1.24(-2.72%) |
Apr 24, 2009 | 46.77 | 47.64 | 45.55 | 45.67 | 4,418,365 | -0.04(-0.09%) |
Apr 23, 2009 | 44.36 | 46.26 | 44.11 | 45.71 | 3,689,183 | +1.47(+3.32%) |
Apr 22, 2009 | 42.78 | 45.08 | 42.47 | 44.24 | 4,267,061 | +1.78(+4.19%) |
Apr 21, 2009 | 42.27 | 43.27 | 40.97 | 42.46 | 4,317,553 | -0.23(-0.54%) |
Apr 20, 2009 | 43.99 | 44.01 | 42.51 | 42.69 | 2,534,389 | -2.64(-5.82%) |
Apr 17, 2009 | 44.87 | 45.92 | 44.87 | 45.33 | 2,629,515 | +0.55(+1.23%) |
Apr 16, 2009 | 44.77 | 45.00 | 43.74 | 44.78 | 2,753,504 | +0.28(+0.63%) |
Apr 15, 2009 | 44.85 | 45.27 | 43.13 | 44.50 | 2,925,290 | -0.28(-0.63%) |
Apr 14, 2009 | 45.83 | 45.83 | 44.41 | 44.78 | 2,792,081 | -1.29(-2.80%) |
Apr 13, 2009 | 44.14 | 46.67 | 44.01 | 46.07 | 3,508,344 | +1.03(+2.29%) |
Apr 09, 2009 | 44.87 | 45.51 | 44.43 | 45.04 | 2,605,545 | +1.84(+4.26%) |
Apr 08, 2009 | 42.41 | 43.69 | 41.76 | 43.20 | 2,632,975 | +0.61(+1.43%) |
Apr 07, 2009 | 43.16 | 43.21 | 41.81 | 42.59 | 2,521,771 | -1.57(-3.56%) |
Apr 06, 2009 | 44.20 | 44.33 | 42.71 | 44.16 | 2,697,244 | -0.62(-1.38%) |
Apr 03, 2009 | 44.17 | 45.64 | 43.74 | 44.78 | 2,588,084 | +0.51(+1.15%) |
Apr 02, 2009 | 44.01 | 45.15 | 43.44 | 44.27 | 3,195,954 | +2.04(+4.83%) |
Apr 01, 2009 | 39.83 | 42.57 | 39.70 | 42.23 | 2,944,005 | +1.62(+3.99%) |
Mar 31, 2009 | 40.67 | 41.41 | 40.24 | 40.61 | 2,663,570 | +0.47(+1.17%) |
Mar 30, 2009 | 40.66 | 40.79 | 39.31 | 40.14 | 3,101,159 | -4.41(-9.90%) |
Mar 26, 2009 | 44.13 | 44.89 | 43.74 | 44.55 | 4,553,536 | +1.02(+2.34%) |
Mar 25, 2009 | 43.96 | 44.50 | 42.47 | 43.53 | 4,260,450 | -0.55(-1.25%) |
Mar 24, 2009 | 44.35 | 44.88 | 43.93 | 44.08 | 3,283,207 | -1.18(-2.61%) |
Mar 23, 2009 | 44.49 | 45.28 | 44.43 | 45.26 | 3,596,772 | +3.62(+8.69%) |
Mar 20, 2009 | 43.00 | 43.63 | 41.54 | 41.64 | 2,984,728 | -1.10(-2.58%) |
Mar 19, 2009 | 42.03 | 43.69 | 41.67 | 42.74 | 5,237,102 | +2.00(+4.92%) |
Mar 18, 2009 | 40.10 | 41.07 | 38.60 | 40.74 | 5,140,273 | +0.27(+0.67%) |
Mar 17, 2009 | 39.55 | 40.55 | 38.89 | 40.47 | 3,920,203 | +1.20(+3.06%) |
Mar 16, 2009 | 38.46 | 40.21 | 38.15 | 39.27 | 4,688,715 | +0.41(+1.06%) |
Mar 13, 2009 | 38.90 | 39.52 | 38.63 | 38.86 | 0 | -0.15(-0.38%) |
Mar 12, 2009 | 38.28 | 39.10 | 37.34 | 39.01 | 4,333,757 | +0.77(+2.01%) |
Mar 11, 2009 | 38.68 | 38.94 | 37.32 | 38.24 | 5,219,349 | +0.03(+0.08%) |
Mar 10, 2009 | 38.67 | 39.16 | 37.70 | 38.21 | 5,118,189 | +0.66(+1.76%) |
Mar 09, 2009 | 36.85 | 38.65 | 36.78 | 37.55 | 3,830,937 | -0.26(-0.69%) |
Mar 06, 2009 | 38.32 | 39.03 | 36.55 | 37.81 | 0 | +0.36(+0.96%) |
Mar 05, 2009 | 38.27 | 38.47 | 36.95 | 37.45 | 2,990,631 | -1.75(-4.46%) |
Mar 04, 2009 | 38.05 | 39.84 | 37.67 | 39.20 | 4,601,145 | +2.87(+7.90%) |
Mar 02, 2009 | 38.39 | 38.66 | 35.46 | 36.33 | 5,815,744 | -3.04(-7.72%) |
Feb 27, 2009 | 38.17 | 40.11 | 37.28 | 39.37 | 0 | +0.42(+1.08%) |
Feb 26, 2009 | 39.52 | 40.30 | 38.63 | 38.95 | 4,765,175 | +0.63(+1.64%) |
Feb 25, 2009 | 37.27 | 39.01 | 36.93 | 38.32 | 7,381,159 | +1.21(+3.26%) |
Feb 24, 2009 | 35.93 | 37.88 | 35.93 | 37.11 | 10,151,587 | +1.21(+3.37%) |
Feb 23, 2009 | 39.45 | 39.73 | 35.70 | 35.90 | 5,185,138 | -2.81(-7.26%) |
Feb 20, 2009 | 38.86 | 39.60 | 38.38 | 38.71 | 5,188,614 | -1.01(-2.54%) |
Feb 19, 2009 | 40.10 | 40.43 | 39.22 | 39.72 | 4,958,894 | +0.36(+0.91%) |
Feb 18, 2009 | 40.96 | 41.16 | 38.97 | 39.36 | 4,413,659 | -1.08(-2.67%) |
Feb 17, 2009 | 41.75 | 41.80 | 40.33 | 40.44 | 5,282,511 | -3.21(-7.35%) |
Feb 13, 2009 | 43.12 | 44.41 | 42.78 | 43.65 | 3,128,821 | +0.75(+1.75%) |
Feb 12, 2009 | 42.58 | 42.90 | 41.34 | 42.90 | 4,426,899 | -0.20(-0.46%) |
Feb 11, 2009 | 44.58 | 45.10 | 42.76 | 43.10 | 5,059,837 | -1.40(-3.15%) |
Feb 10, 2009 | 47.86 | 48.00 | 44.00 | 44.50 | 4,894,314 | -2.90(-6.12%) |
Feb 09, 2009 | 46.61 | 48.04 | 46.61 | 47.40 | 4,408,222 | +1.35(+2.93%) |
Feb 06, 2009 | 44.70 | 46.49 | 43.38 | 46.05 | 5,109,428 | +1.09(+2.42%) |
Feb 05, 2009 | 43.52 | 45.20 | 43.19 | 44.96 | 4,111,381 | +0.91(+2.07%) |
Feb 04, 2009 | 43.98 | 44.85 | 43.51 | 44.05 | 2,845,279 | +0.17(+0.39%) |
Feb 03, 2009 | 44.40 | 44.41 | 43.23 | 43.88 | 3,223,028 | -0.13(-0.30%) |