Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 46.10 | 49.90 | 42.77 | 46.00 | 5,179,955 | -5.35(-10.42%) |
Apr 29, 2009 | 47.73 | 52.40 | 47.73 | 51.35 | 1,823,760 | +3.18(+6.60%) |
Apr 28, 2009 | 46.92 | 48.44 | 46.06 | 48.17 | 1,275,344 | +0.88(+1.86%) |
Apr 27, 2009 | 46.05 | 48.15 | 46.05 | 47.29 | 976,935 | -0.29(-0.61%) |
Apr 24, 2009 | 46.78 | 48.74 | 45.97 | 47.58 | 1,001,627 | +1.14(+2.45%) |
Apr 23, 2009 | 46.78 | 47.28 | 45.11 | 46.44 | 729,689 | +0.01(+0.02%) |
Apr 22, 2009 | 44.43 | 47.66 | 44.43 | 46.43 | 695,931 | +1.49(+3.32%) |
Apr 21, 2009 | 45.16 | 45.66 | 44.14 | 44.94 | 680,103 | -0.21(-0.47%) |
Apr 20, 2009 | 46.59 | 46.63 | 45.10 | 45.15 | 517,811 | -1.40(-3.01%) |
Apr 17, 2009 | 46.54 | 47.11 | 45.52 | 46.55 | 463,375 | -0.17(-0.36%) |
Apr 16, 2009 | 46.66 | 47.61 | 45.63 | 46.72 | 754,343 | +1.58(+3.50%) |
Apr 15, 2009 | 45.43 | 46.04 | 44.39 | 45.14 | 585,422 | -0.36(-0.79%) |
Apr 14, 2009 | 46.33 | 46.40 | 45.15 | 45.50 | 362,008 | -0.55(-1.19%) |
Apr 13, 2009 | 46.98 | 47.23 | 45.06 | 46.05 | 398,116 | -1.24(-2.62%) |
Apr 09, 2009 | 45.44 | 47.50 | 45.05 | 47.29 | 901,200 | +2.58(+5.77%) |
Apr 08, 2009 | 44.40 | 44.81 | 43.81 | 44.71 | 507,031 | +0.64(+1.45%) |
Apr 07, 2009 | 45.65 | 45.65 | 43.76 | 44.07 | 455,541 | -2.04(-4.42%) |
Apr 06, 2009 | 49.15 | 49.15 | 45.46 | 46.11 | 785,173 | -1.77(-3.70%) |
Apr 03, 2009 | 47.30 | 47.96 | 46.78 | 47.88 | 598,144 | +0.64(+1.35%) |
Apr 02, 2009 | 48.10 | 48.59 | 47.09 | 47.24 | 1,084,473 | +0.12(+0.25%) |
Apr 01, 2009 | 46.52 | 47.25 | 45.19 | 47.12 | 746,110 | -0.23(-0.49%) |
Mar 31, 2009 | 48.33 | 48.60 | 47.09 | 47.35 | 707,151 | -0.60(-1.25%) |
Mar 30, 2009 | 47.80 | 48.53 | 45.90 | 47.95 | 1,129,270 | -1.13(-2.30%) |
Mar 26, 2009 | 45.50 | 49.41 | 45.50 | 49.08 | 4,562,693 | +2.90(+6.28%) |
Mar 25, 2009 | 45.94 | 47.43 | 44.81 | 46.18 | 845,231 | -0.14(-0.30%) |
Mar 24, 2009 | 46.30 | 47.50 | 45.31 | 46.32 | 646,376 | +0.32(+0.70%) |
Mar 23, 2009 | 44.84 | 46.41 | 43.15 | 46.00 | 689,817 | +3.13(+7.30%) |
Mar 20, 2009 | 45.50 | 45.95 | 42.04 | 42.87 | 772,485 | -2.87(-6.27%) |
Mar 19, 2009 | 45.87 | 46.63 | 44.97 | 45.74 | 600,036 | +0.73(+1.62%) |
Mar 18, 2009 | 44.60 | 45.78 | 43.28 | 45.01 | 784,522 | +0.44(+0.99%) |
Mar 17, 2009 | 44.64 | 44.73 | 42.35 | 44.57 | 908,571 | +0.27(+0.61%) |
Mar 16, 2009 | 47.26 | 48.83 | 43.97 | 44.30 | 1,332,076 | -4.49(-9.20%) |
Mar 13, 2009 | 49.86 | 50.23 | 47.98 | 48.79 | 564,949 | -0.93(-1.87%) |
Mar 12, 2009 | 46.82 | 49.98 | 46.09 | 49.72 | 691,438 | +3.14(+6.74%) |
Mar 11, 2009 | 46.02 | 48.50 | 45.78 | 46.58 | 953,101 | +1.19(+2.62%) |
Mar 10, 2009 | 42.26 | 45.49 | 41.52 | 45.39 | 914,219 | +4.48(+10.95%) |
Mar 09, 2009 | 41.14 | 42.50 | 40.65 | 40.91 | 424,547 | -1.00(-2.39%) |
Mar 06, 2009 | 42.13 | 42.55 | 40.63 | 41.91 | 928,840 | +0.02(+0.05%) |
Mar 05, 2009 | 44.61 | 44.74 | 41.66 | 41.89 | 712,613 | -3.05(-6.79%) |
Mar 04, 2009 | 42.47 | 45.54 | 42.32 | 44.94 | 1,031,902 | +4.35(+10.72%) |
Mar 02, 2009 | 43.86 | 44.38 | 40.10 | 40.59 | 1,296,626 | -4.07(-9.11%) |
Feb 27, 2009 | 47.54 | 47.90 | 44.39 | 44.66 | 1,147,464 | -3.56(-7.38%) |
Feb 26, 2009 | 48.05 | 48.80 | 47.11 | 48.22 | 891,134 | +0.73(+1.54%) |
Feb 25, 2009 | 48.00 | 48.41 | 45.99 | 47.49 | 912,282 | -0.33(-0.69%) |
Feb 24, 2009 | 45.85 | 48.35 | 45.02 | 47.82 | 810,628 | +2.84(+6.31%) |
Feb 23, 2009 | 46.58 | 47.49 | 44.87 | 44.98 | 1,440,152 | -1.86(-3.97%) |
Feb 20, 2009 | 44.72 | 47.07 | 43.04 | 46.84 | 1,779,352 | +0.86(+1.87%) |
Feb 19, 2009 | 50.54 | 50.92 | 45.64 | 45.98 | 2,971,919 | -7.48(-13.99%) |
Feb 18, 2009 | 54.40 | 54.97 | 50.66 | 53.46 | 1,347,695 | -0.64(-1.18%) |
Feb 17, 2009 | 56.67 | 57.25 | 53.49 | 54.10 | 1,010,096 | -3.86(-6.66%) |
Feb 13, 2009 | 57.79 | 58.66 | 56.79 | 57.96 | 610,917 | -0.08(-0.14%) |
Feb 12, 2009 | 56.83 | 58.50 | 56.32 | 58.04 | 574,160 | +0.43(+0.75%) |
Feb 11, 2009 | 58.70 | 59.00 | 56.31 | 57.61 | 562,665 | -0.60(-1.03%) |
Feb 10, 2009 | 59.23 | 60.29 | 57.25 | 58.21 | 590,829 | -1.08(-1.82%) |
Feb 09, 2009 | 62.03 | 62.44 | 58.90 | 59.29 | 1,117,667 | -3.88(-6.14%) |
Feb 06, 2009 | 60.95 | 63.62 | 60.42 | 63.17 | 483,592 | +2.45(+4.03%) |
Feb 05, 2009 | 60.12 | 61.50 | 59.30 | 60.72 | 842,267 | +0.53(+0.88%) |
Feb 04, 2009 | 60.55 | 61.08 | 58.78 | 60.19 | 613,834 | -0.57(-0.94%) |
Feb 03, 2009 | 60.67 | 61.44 | 59.54 | 60.76 | 405,343 | +0.45(+0.75%) |