Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 38.69 | 38.69 | 37.16 | 37.61 | 24,749,722 | -0.83(-2.16%) |
Apr 29, 2009 | 37.90 | 38.53 | 37.61 | 38.44 | 20,502,446 | +0.89(+2.38%) |
Apr 28, 2009 | 36.87 | 38.09 | 36.77 | 37.55 | 16,276,480 | +0.33(+0.89%) |
Apr 27, 2009 | 37.17 | 37.58 | 36.89 | 37.22 | 21,622,422 | -0.68(-1.79%) |
Apr 24, 2009 | 37.69 | 38.32 | 37.56 | 37.90 | 22,170,462 | +0.61(+1.63%) |
Apr 23, 2009 | 36.67 | 37.40 | 36.42 | 37.29 | 21,740,954 | +1.01(+2.79%) |
Apr 22, 2009 | 36.60 | 36.91 | 36.16 | 36.27 | 20,971,104 | -0.66(-1.79%) |
Apr 21, 2009 | 36.16 | 36.97 | 35.88 | 36.93 | 22,090,696 | +0.59(+1.63%) |
Apr 20, 2009 | 37.16 | 37.21 | 36.27 | 36.34 | 20,655,692 | -1.22(-3.24%) |
Apr 17, 2009 | 37.79 | 37.98 | 37.40 | 37.56 | 22,250,010 | +0.05(+0.12%) |
Apr 16, 2009 | 38.21 | 38.21 | 37.05 | 37.51 | 21,017,900 | -0.44(-1.15%) |
Apr 15, 2009 | 37.80 | 38.09 | 37.32 | 37.95 | 19,717,162 | +0.07(+0.18%) |
Apr 14, 2009 | 38.06 | 38.33 | 37.58 | 37.88 | 22,796,686 | -0.80(-2.06%) |
Apr 13, 2009 | 38.38 | 38.78 | 37.85 | 38.68 | 22,169,578 | -0.71(-1.81%) |
Apr 09, 2009 | 39.58 | 39.75 | 38.99 | 39.39 | 19,433,670 | +0.43(+1.10%) |
Apr 08, 2009 | 38.54 | 39.31 | 38.36 | 38.97 | 19,757,210 | +0.05(+0.12%) |
Apr 07, 2009 | 39.30 | 39.36 | 38.65 | 38.92 | 19,483,062 | -0.85(-2.13%) |
Apr 06, 2009 | 39.68 | 39.86 | 39.07 | 39.77 | 18,331,160 | -0.34(-0.84%) |
Apr 03, 2009 | 39.77 | 40.35 | 39.50 | 40.10 | 20,342,526 | +0.10(+0.24%) |
Apr 02, 2009 | 39.83 | 40.56 | 39.55 | 40.01 | 31,755,420 | +1.14(+2.94%) |
Apr 01, 2009 | 37.55 | 39.09 | 37.46 | 38.86 | 25,129,604 | +0.60(+1.58%) |
Mar 31, 2009 | 38.37 | 38.99 | 38.00 | 38.26 | 32,849,144 | +0.25(+0.66%) |
Mar 30, 2009 | 38.43 | 38.63 | 37.53 | 38.01 | 25,139,820 | -1.92(-4.80%) |
Mar 26, 2009 | 40.17 | 40.35 | 39.35 | 39.93 | 27,951,374 | +0.27(+0.67%) |
Mar 25, 2009 | 39.46 | 39.93 | 38.60 | 39.66 | 29,388,370 | +0.42(+1.06%) |
Mar 24, 2009 | 38.83 | 39.82 | 12.80 | 39.24 | 27,050,334 | -0.10(-0.26%) |
Mar 23, 2009 | 38.40 | 39.36 | 38.28 | 39.35 | 35,713,424 | +2.53(+6.86%) |
Mar 20, 2009 | 38.43 | 38.68 | 36.57 | 36.82 | 41,850,404 | -1.82(-4.71%) |
Mar 19, 2009 | 38.83 | 39.38 | 38.03 | 38.64 | 30,265,098 | +0.75(+1.98%) |
Mar 18, 2009 | 36.81 | 38.11 | 36.39 | 37.89 | 31,358,174 | +0.73(+1.96%) |
Mar 17, 2009 | 35.91 | 37.18 | 35.52 | 37.16 | 25,892,316 | +1.35(+3.77%) |
Mar 16, 2009 | 35.09 | 36.53 | 35.09 | 35.81 | 23,324,756 | +0.02(+0.05%) |
Mar 13, 2009 | 36.35 | 36.41 | 35.34 | 35.80 | 0 | -0.28(-0.77%) |
Mar 12, 2009 | 35.11 | 36.14 | 34.79 | 36.08 | 27,421,044 | +1.24(+3.56%) |
Mar 11, 2009 | 34.77 | 35.73 | 34.33 | 34.83 | 26,995,704 | -0.18(-0.50%) |
Mar 10, 2009 | 34.08 | 35.15 | 33.73 | 35.01 | 38,566,544 | +1.85(+5.58%) |
Mar 09, 2009 | 32.79 | 33.91 | 32.72 | 33.16 | 31,047,702 | +0.01(+0.02%) |
Mar 06, 2009 | 32.73 | 33.78 | 32.13 | 33.16 | 0 | +1.03(+3.21%) |
Mar 05, 2009 | 33.04 | 33.15 | 31.93 | 32.13 | 39,134,008 | -1.60(-4.76%) |
Mar 04, 2009 | 33.61 | 34.39 | 33.49 | 33.73 | 33,554,168 | +0.89(+2.72%) |
Mar 02, 2009 | 33.78 | 34.25 | 32.83 | 32.84 | 33,942,756 | -1.71(-4.94%) |
Feb 27, 2009 | 35.23 | 35.71 | 34.46 | 34.54 | 0 | -1.42(-3.94%) |
Feb 26, 2009 | 36.62 | 37.15 | 35.81 | 35.96 | 27,612,374 | -0.17(-0.47%) |
Feb 25, 2009 | 37.16 | 37.34 | 36.00 | 36.13 | 46,890,512 | -1.01(-2.73%) |
Feb 24, 2009 | 36.00 | 37.46 | 35.61 | 37.14 | 33,798,704 | +1.33(+3.72%) |
Feb 23, 2009 | 37.55 | 38.04 | 35.60 | 35.81 | 33,058,536 | -1.21(-3.27%) |
Feb 20, 2009 | 37.26 | 37.67 | 36.26 | 37.03 | 34,950,336 | -0.92(-2.41%) |
Feb 19, 2009 | 37.55 | 38.53 | 37.55 | 37.94 | 17,865,176 | +0.32(+0.85%) |
Feb 18, 2009 | 37.83 | 38.24 | 37.33 | 37.62 | 22,080,550 | -0.03(-0.09%) |
Feb 17, 2009 | 38.25 | 38.65 | 37.62 | 37.66 | 33,100,508 | -2.02(-5.09%) |
Feb 13, 2009 | 39.67 | 40.25 | 35.85 | 39.68 | 19,077,026 | -0.07(-0.19%) |
Feb 12, 2009 | 39.80 | 39.86 | 38.66 | 39.75 | 30,293,406 | -0.80(-1.96%) |
Feb 11, 2009 | 40.67 | 41.03 | 39.99 | 40.55 | 27,301,308 | +0.08(+0.20%) |
Feb 10, 2009 | 42.31 | 42.81 | 40.15 | 40.47 | 35,415,400 | -1.88(-4.43%) |
Feb 09, 2009 | 42.34 | 42.99 | 41.87 | 42.35 | 26,176,086 | -0.27(-0.64%) |
Feb 06, 2009 | 41.30 | 42.68 | 41.13 | 42.62 | 23,468,616 | +0.94(+2.25%) |
Feb 05, 2009 | 40.67 | 41.78 | 40.38 | 41.68 | 26,246,228 | +0.94(+2.30%) |
Feb 04, 2009 | 41.13 | 41.50 | 40.41 | 40.74 | 21,192,310 | -0.02(-0.06%) |
Feb 03, 2009 | 40.15 | 40.85 | 39.80 | 40.76 | 21,985,286 | +0.77(+1.92%) |