Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 50.80 | 51.48 | 49.57 | 50.14 | 3,736,565 | -0.35(-0.70%) |
Apr 29, 2009 | 49.82 | 51.12 | 49.73 | 50.49 | 2,402,919 | +1.25(+2.53%) |
Apr 28, 2009 | 49.25 | 49.83 | 48.99 | 49.25 | 2,826,323 | -0.59(-1.19%) |
Apr 27, 2009 | 48.81 | 50.50 | 48.32 | 49.84 | 3,305,370 | +0.63(+1.27%) |
Apr 24, 2009 | 49.42 | 49.51 | 48.70 | 49.21 | 3,050,171 | -0.18(-0.36%) |
Apr 23, 2009 | 48.35 | 49.45 | 47.45 | 49.39 | 4,397,064 | +1.60(+3.35%) |
Apr 22, 2009 | 47.71 | 49.00 | 47.58 | 47.79 | 5,060,630 | -0.84(-1.73%) |
Apr 21, 2009 | 48.52 | 49.48 | 48.02 | 48.63 | 4,948,282 | +0.28(+0.58%) |
Apr 20, 2009 | 48.59 | 48.95 | 47.89 | 48.35 | 3,856,092 | -0.77(-1.57%) |
Apr 17, 2009 | 49.57 | 49.82 | 48.86 | 49.12 | 4,854,302 | -0.41(-0.82%) |
Apr 16, 2009 | 47.78 | 49.94 | 47.43 | 49.53 | 7,039,893 | +2.07(+4.37%) |
Apr 15, 2009 | 46.26 | 47.51 | 46.14 | 47.46 | 4,193,925 | +0.91(+1.95%) |
Apr 14, 2009 | 46.81 | 47.17 | 45.97 | 46.55 | 3,945,382 | -0.56(-1.19%) |
Apr 13, 2009 | 46.38 | 47.39 | 46.13 | 47.11 | 4,590,934 | +0.30(+0.64%) |
Apr 09, 2009 | 47.26 | 47.62 | 46.26 | 46.81 | 4,197,486 | +0.40(+0.85%) |
Apr 08, 2009 | 47.20 | 47.36 | 45.98 | 46.42 | 5,363,554 | -0.70(-1.48%) |
Apr 07, 2009 | 45.96 | 48.37 | 45.87 | 47.11 | 13,301,188 | +0.33(+0.70%) |
Apr 06, 2009 | 42.69 | 46.91 | 41.63 | 46.79 | 18,954,600 | +3.81(+8.87%) |
Apr 03, 2009 | 44.04 | 44.37 | 41.96 | 42.98 | 8,314,844 | -1.19(-2.69%) |
Apr 02, 2009 | 44.00 | 45.01 | 43.79 | 44.16 | 5,747,613 | +1.01(+2.34%) |
Apr 01, 2009 | 43.12 | 44.08 | 42.39 | 43.15 | 6,752,053 | -0.92(-2.09%) |
Mar 31, 2009 | 44.23 | 45.10 | 42.96 | 44.07 | 5,481,956 | +0.01(+0.03%) |
Mar 30, 2009 | 44.51 | 44.87 | 43.63 | 44.06 | 4,704,393 | -2.34(-5.04%) |
Mar 26, 2009 | 43.98 | 46.50 | 43.98 | 46.40 | 6,305,491 | +2.68(+6.12%) |
Mar 25, 2009 | 44.04 | 44.59 | 42.82 | 43.72 | 5,570,584 | +0.25(+0.57%) |
Mar 24, 2009 | 43.76 | 44.73 | 43.47 | 43.47 | 6,096,431 | -0.67(-1.52%) |
Mar 23, 2009 | 43.49 | 44.22 | 43.37 | 44.14 | 5,325,567 | +0.87(+2.01%) |
Mar 20, 2009 | 43.59 | 44.55 | 43.06 | 43.28 | 6,573,156 | +0.09(+0.22%) |
Mar 19, 2009 | 43.17 | 43.94 | 42.14 | 43.18 | 6,687,399 | +0.51(+1.19%) |
Mar 18, 2009 | 41.76 | 43.34 | 40.96 | 42.68 | 5,022,746 | +0.75(+1.80%) |
Mar 17, 2009 | 41.28 | 41.97 | 40.35 | 41.92 | 4,855,176 | +0.67(+1.63%) |
Mar 16, 2009 | 39.30 | 42.01 | 38.91 | 41.25 | 7,390,760 | +2.18(+5.57%) |
Mar 13, 2009 | 39.21 | 39.59 | 38.60 | 39.07 | 0 | +0.11(+0.30%) |
Mar 12, 2009 | 37.15 | 39.19 | 36.87 | 38.96 | 8,464,672 | +1.81(+4.88%) |
Mar 11, 2009 | 37.89 | 38.31 | 37.00 | 37.15 | 6,290,392 | -0.53(-1.41%) |
Mar 10, 2009 | 37.73 | 37.99 | 37.01 | 37.68 | 7,811,727 | +0.49(+1.32%) |
Mar 09, 2009 | 37.15 | 37.93 | 36.74 | 37.18 | 4,813,248 | -0.39(-1.04%) |
Mar 06, 2009 | 38.32 | 39.02 | 36.65 | 37.57 | 0 | -0.68(-1.77%) |
Mar 05, 2009 | 38.71 | 39.27 | 37.86 | 38.25 | 8,134,043 | -1.30(-3.29%) |
Mar 04, 2009 | 38.75 | 40.37 | 38.12 | 39.55 | 10,489,809 | +1.27(+3.32%) |
Mar 02, 2009 | 38.71 | 39.51 | 38.11 | 38.28 | 10,599,560 | -2.01(-4.99%) |
Feb 27, 2009 | 43.06 | 43.24 | 40.29 | 40.29 | 0 | -3.72(-8.44%) |
Feb 26, 2009 | 45.27 | 45.65 | 43.88 | 44.01 | 5,639,409 | -0.98(-2.17%) |
Feb 25, 2009 | 47.20 | 47.23 | 44.48 | 44.99 | 8,934,846 | -2.54(-5.35%) |
Feb 24, 2009 | 47.45 | 48.05 | 46.43 | 47.53 | 5,100,497 | +0.36(+0.77%) |
Feb 23, 2009 | 49.53 | 49.74 | 47.06 | 47.16 | 5,067,725 | -2.48(-4.99%) |
Feb 20, 2009 | 47.39 | 50.11 | 48.08 | 49.64 | 0 | +0.38(+0.76%) |
Feb 19, 2009 | 49.65 | 49.71 | 48.89 | 49.26 | 5,176,198 | +0.08(+0.17%) |
Feb 18, 2009 | 48.52 | 50.07 | 47.87 | 49.18 | 6,234,879 | +0.89(+1.84%) |
Feb 17, 2009 | 49.04 | 49.04 | 47.59 | 48.29 | 4,461,787 | -1.81(-3.61%) |
Feb 13, 2009 | 49.15 | 50.72 | 48.69 | 50.10 | 4,770,410 | +0.70(+1.41%) |
Feb 12, 2009 | 49.19 | 49.43 | 47.89 | 49.41 | 5,958,007 | -0.07(-0.14%) |
Feb 11, 2009 | 50.36 | 50.52 | 49.23 | 49.48 | 4,353,791 | -0.32(-0.64%) |
Feb 10, 2009 | 51.59 | 52.20 | 49.44 | 49.79 | 6,197,850 | -2.24(-4.31%) |
Feb 09, 2009 | 50.68 | 52.11 | 50.50 | 52.04 | 5,875,621 | +1.36(+2.68%) |
Feb 06, 2009 | 51.80 | 51.95 | 49.51 | 50.68 | 9,454,703 | -1.44(-2.76%) |
Feb 05, 2009 | 51.33 | 52.65 | 50.50 | 52.11 | 4,357,145 | +0.36(+0.69%) |
Feb 04, 2009 | 51.06 | 52.61 | 50.99 | 51.75 | 3,981,319 | +0.74(+1.45%) |
Feb 03, 2009 | 51.01 | 51.45 | 49.06 | 51.01 | 6,411,215 | +0.46(+0.91%) |