Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 51.50 | 53.37 | 51.09 | 51.20 | 1,147,701 | +0.30(+0.59%) |
Apr 29, 2009 | 49.52 | 51.29 | 49.40 | 50.90 | 946,073 | +1.58(+3.20%) |
Apr 28, 2009 | 48.53 | 49.57 | 48.40 | 49.32 | 658,892 | +0.31(+0.63%) |
Apr 27, 2009 | 48.16 | 49.80 | 48.01 | 49.01 | 782,901 | -0.70(-1.41%) |
Apr 24, 2009 | 47.51 | 49.82 | 47.50 | 49.71 | 1,878,388 | +2.36(+4.98%) |
Apr 23, 2009 | 47.85 | 48.70 | 46.50 | 47.35 | 1,278,538 | -0.89(-1.84%) |
Apr 22, 2009 | 48.32 | 49.38 | 47.73 | 48.24 | 834,806 | -0.21(-0.43%) |
Apr 21, 2009 | 47.60 | 49.85 | 47.54 | 48.45 | 911,513 | +0.24(+0.50%) |
Apr 20, 2009 | 49.25 | 49.50 | 47.19 | 48.21 | 1,221,410 | -0.75(-1.53%) |
Apr 17, 2009 | 50.50 | 50.93 | 48.56 | 48.96 | 1,285,866 | -1.51(-2.99%) |
Apr 16, 2009 | 49.98 | 51.00 | 49.54 | 50.47 | 891,189 | +0.97(+1.96%) |
Apr 15, 2009 | 49.05 | 49.75 | 48.61 | 49.50 | 815,311 | -0.15(-0.30%) |
Apr 14, 2009 | 48.31 | 50.00 | 47.62 | 49.65 | 1,202,156 | +1.41(+2.92%) |
Apr 13, 2009 | 46.65 | 48.60 | 46.35 | 48.24 | 701,328 | +1.04(+2.20%) |
Apr 09, 2009 | 47.50 | 48.98 | 45.01 | 47.20 | 739,487 | +0.45(+0.96%) |
Apr 08, 2009 | 45.00 | 48.98 | 45.01 | 46.75 | 1,117,448 | +0.99(+2.16%) |
Apr 07, 2009 | 46.66 | 48.45 | 45.76 | 45.76 | 951,413 | -1.67(-3.52%) |
Apr 06, 2009 | 47.50 | 48.45 | 47.43 | 47.43 | 959,441 | -1.02(-2.11%) |
Apr 03, 2009 | 46.71 | 48.98 | 45.01 | 48.45 | 859,310 | +1.26(+2.67%) |
Apr 02, 2009 | 48.50 | 47.25 | 47.19 | 47.19 | 1,022,176 | -0.06(-0.13%) |
Apr 01, 2009 | 45.08 | 47.25 | 45.69 | 47.25 | 961,272 | +1.56(+3.41%) |
Mar 31, 2009 | 45.86 | 45.69 | 45.01 | 45.69 | 862,625 | +0.68(+1.51%) |
Mar 30, 2009 | 46.00 | 48.98 | 45.01 | 45.01 | 1,403,198 | -3.97(-8.11%) |
Mar 26, 2009 | 48.65 | 48.98 | 48.03 | 48.98 | 1,081,059 | +0.95(+1.98%) |
Mar 25, 2009 | 48.50 | 48.03 | 47.90 | 48.03 | 886,320 | +0.13(+0.27%) |
Mar 24, 2009 | 46.50 | 47.90 | 47.27 | 47.90 | 1,025,166 | +0.63(+1.33%) |
Mar 23, 2009 | 46.74 | 47.41 | 47.15 | 47.27 | 1,163,175 | +2.37(+5.28%) |
Mar 20, 2009 | 47.11 | 46.70 | 44.90 | 44.90 | 1,187,910 | -1.80(-3.85%) |
Mar 19, 2009 | 47.10 | 47.31 | 46.67 | 46.70 | 1,058,769 | +0.42(+0.91%) |
Mar 18, 2009 | 46.29 | 47.35 | 46.01 | 46.28 | 1,239,860 | -1.07(-2.26%) |
Mar 17, 2009 | 47.00 | 47.35 | 47.02 | 47.35 | 1,067,228 | +0.33(+0.70%) |
Mar 16, 2009 | 46.65 | 48.39 | 45.23 | 47.02 | 1,302,528 | +1.02(+2.22%) |
Mar 13, 2009 | 47.20 | 47.22 | 44.64 | 46.00 | 1,380,201 | -0.30(-0.65%) |
Mar 12, 2009 | 47.52 | 47.62 | 45.73 | 46.30 | 1,580,432 | -1.43(-3.00%) |
Mar 11, 2009 | 45.71 | 48.10 | 44.77 | 47.73 | 1,598,306 | +2.93(+6.54%) |
Mar 10, 2009 | 43.32 | 45.55 | 43.11 | 44.80 | 1,391,420 | +2.55(+6.04%) |
Mar 09, 2009 | 39.40 | 42.55 | 39.31 | 42.25 | 1,357,425 | +1.97(+4.89%) |
Mar 06, 2009 | 42.82 | 42.85 | 39.08 | 40.28 | 1,293,385 | -1.75(-4.16%) |
Mar 05, 2009 | 42.80 | 43.89 | 41.45 | 42.03 | 1,072,365 | -1.18(-2.73%) |
Mar 04, 2009 | 43.82 | 45.00 | 41.65 | 43.21 | 2,532,079 | +4.73(+12.29%) |
Mar 02, 2009 | 43.56 | 43.56 | 38.20 | 38.48 | 2,109,195 | -5.69(-12.88%) |
Feb 27, 2009 | 42.56 | 45.83 | 42.18 | 44.17 | 1,513,125 | +0.37(+0.84%) |
Feb 26, 2009 | 46.62 | 46.70 | 42.96 | 43.80 | 2,549,465 | -2.23(-4.84%) |
Feb 25, 2009 | 47.30 | 48.90 | 45.80 | 46.03 | 3,055,292 | -4.27(-8.49%) |
Feb 24, 2009 | 46.25 | 50.51 | 45.95 | 50.30 | 1,787,070 | +4.32(+9.40%) |
Feb 23, 2009 | 51.00 | 51.83 | 45.80 | 45.98 | 1,693,825 | -3.98(-7.97%) |
Feb 20, 2009 | 48.51 | 50.50 | 48.38 | 49.96 | 1,087,759 | +0.26(+0.52%) |
Feb 19, 2009 | 48.90 | 50.80 | 48.90 | 49.70 | 1,290,013 | +1.41(+2.92%) |
Feb 18, 2009 | 47.96 | 48.72 | 46.33 | 48.29 | 1,225,925 | +1.06(+2.24%) |
Feb 17, 2009 | 48.90 | 49.10 | 46.81 | 47.23 | 1,288,500 | -2.87(-5.73%) |
Feb 13, 2009 | 49.25 | 51.00 | 49.00 | 50.10 | 1,378,176 | +1.15(+2.35%) |
Feb 12, 2009 | 46.46 | 48.95 | 45.60 | 48.95 | 1,344,168 | +1.74(+3.69%) |
Feb 11, 2009 | 48.34 | 48.83 | 45.55 | 47.21 | 1,884,652 | +1.20(+2.61%) |
Feb 10, 2009 | 47.71 | 49.17 | 45.52 | 46.01 | 1,707,206 | -1.11(-2.36%) |
Feb 09, 2009 | 47.89 | 49.98 | 46.41 | 47.12 | 1,695,401 | +0.13(+0.28%) |
Feb 06, 2009 | 45.17 | 47.69 | 45.17 | 46.99 | 1,957,470 | +2.11(+4.70%) |
Feb 05, 2009 | 42.46 | 44.88 | 41.75 | 44.88 | 2,032,459 | +2.28(+5.35%) |
Feb 04, 2009 | 41.25 | 43.17 | 41.00 | 42.60 | 1,033,202 | +1.99(+4.90%) |
Feb 03, 2009 | 41.50 | 41.50 | 40.13 | 40.61 | 963,569 | -0.89(-2.14%) |