Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 46.57 | 46.98 | 45.38 | 45.50 | 1,093,108 | -0.05(-0.11%) |
Apr 29, 2009 | 44.82 | 46.05 | 44.80 | 45.55 | 670,369 | +0.79(+1.76%) |
Apr 28, 2009 | 44.44 | 45.02 | 44.25 | 44.76 | 436,511 | +0.14(+0.31%) |
Apr 27, 2009 | 44.63 | 45.26 | 44.33 | 44.62 | 567,309 | -0.48(-1.06%) |
Apr 24, 2009 | 45.30 | 45.63 | 44.86 | 45.10 | 406,736 | +1.56(+3.58%) |
Apr 23, 2009 | 42.90 | 43.59 | 42.37 | 43.54 | 452,556 | +2.01(+4.84%) |
Apr 22, 2009 | 41.59 | 42.29 | 41.50 | 41.53 | 422,049 | -0.81(-1.91%) |
Apr 21, 2009 | 40.73 | 42.43 | 40.72 | 42.34 | 509,901 | +1.07(+2.59%) |
Apr 20, 2009 | 41.96 | 41.96 | 41.09 | 41.27 | 875,174 | -0.77(-1.83%) |
Apr 17, 2009 | 42.02 | 42.37 | 41.51 | 42.04 | 753,323 | -0.64(-1.50%) |
Apr 16, 2009 | 42.23 | 42.93 | 41.95 | 42.68 | 373,135 | +0.35(+0.83%) |
Apr 15, 2009 | 41.78 | 42.37 | 41.53 | 42.33 | 453,878 | +0.48(+1.15%) |
Apr 14, 2009 | 41.45 | 42.16 | 41.34 | 41.85 | 645,188 | -0.54(-1.27%) |
Apr 13, 2009 | 42.00 | 42.85 | 41.70 | 42.39 | 708,460 | +0.10(+0.24%) |
Apr 09, 2009 | 42.31 | 42.35 | 41.56 | 42.29 | 733,498 | +0.08(+0.19%) |
Apr 08, 2009 | 42.10 | 42.69 | 41.80 | 42.21 | 624,159 | -0.73(-1.70%) |
Apr 07, 2009 | 43.11 | 43.23 | 42.78 | 42.94 | 419,896 | -1.74(-3.89%) |
Apr 06, 2009 | 44.42 | 45.06 | 43.86 | 44.68 | 277,343 | -1.55(-3.35%) |
Apr 03, 2009 | 45.91 | 46.39 | 44.88 | 46.23 | 349,862 | +0.41(+0.89%) |
Apr 02, 2009 | 45.07 | 46.58 | 45.04 | 45.82 | 478,496 | +1.73(+3.92%) |
Apr 01, 2009 | 42.67 | 44.29 | 42.66 | 44.09 | 445,112 | +0.48(+1.10%) |
Mar 31, 2009 | 43.81 | 44.27 | 43.42 | 43.61 | 697,133 | +0.46(+1.07%) |
Mar 30, 2009 | 43.65 | 43.69 | 42.62 | 43.15 | 291,385 | -2.60(-5.68%) |
Mar 26, 2009 | 46.05 | 46.18 | 45.25 | 45.75 | 360,492 | -0.49(-1.06%) |
Mar 25, 2009 | 45.78 | 46.52 | 45.34 | 46.24 | 842,713 | +1.22(+2.71%) |
Mar 24, 2009 | 45.18 | 45.97 | 44.70 | 45.02 | 553,963 | -1.04(-2.26%) |
Mar 23, 2009 | 45.28 | 46.13 | 45.14 | 46.06 | 567,584 | +2.74(+6.33%) |
Mar 20, 2009 | 44.44 | 44.55 | 43.31 | 43.32 | 346,083 | -0.75(-1.70%) |
Mar 19, 2009 | 45.38 | 45.40 | 43.92 | 44.07 | 1,019,189 | -0.86(-1.91%) |
Mar 18, 2009 | 43.11 | 45.19 | 42.43 | 44.93 | 629,050 | -0.08(-0.18%) |
Mar 17, 2009 | 43.24 | 45.07 | 43.08 | 45.01 | 571,086 | +0.26(+0.58%) |
Mar 16, 2009 | 44.48 | 45.33 | 43.82 | 44.75 | 1,033,800 | +0.28(+0.63%) |
Mar 13, 2009 | 44.57 | 44.70 | 43.72 | 44.47 | 0 | +0.27(+0.61%) |
Mar 12, 2009 | 42.87 | 44.38 | 42.21 | 44.20 | 415,154 | +1.53(+3.59%) |
Mar 11, 2009 | 43.15 | 43.66 | 42.12 | 42.67 | 669,466 | +0.19(+0.45%) |
Mar 10, 2009 | 41.15 | 43.12 | 41.15 | 42.48 | 1,011,679 | +1.74(+4.27%) |
Mar 09, 2009 | 40.16 | 41.48 | 40.00 | 40.74 | 1,322,667 | -0.74(-1.78%) |
Mar 06, 2009 | 41.56 | 42.18 | 40.55 | 41.48 | 0 | +2.37(+6.06%) |
Mar 05, 2009 | 39.49 | 39.94 | 39.00 | 39.11 | 1,373,597 | -0.75(-1.88%) |
Mar 04, 2009 | 39.24 | 40.52 | 38.97 | 39.86 | 1,195,557 | +0.62(+1.58%) |
Mar 02, 2009 | 41.09 | 41.48 | 39.16 | 39.24 | 873,088 | -3.24(-7.63%) |
Feb 27, 2009 | 41.95 | 43.54 | 41.82 | 42.48 | 0 | -0.67(-1.55%) |
Feb 26, 2009 | 44.11 | 44.66 | 43.06 | 43.15 | 1,048,069 | -1.47(-3.29%) |
Feb 25, 2009 | 45.48 | 45.65 | 44.08 | 44.62 | 803,803 | -1.43(-3.11%) |
Feb 24, 2009 | 45.13 | 46.28 | 44.36 | 46.05 | 810,269 | +1.08(+2.40%) |
Feb 23, 2009 | 46.68 | 46.73 | 44.93 | 44.97 | 1,551,582 | -1.64(-3.52%) |
Feb 20, 2009 | 46.05 | 47.07 | 45.95 | 46.61 | 657,676 | -1.56(-3.24%) |
Feb 19, 2009 | 48.98 | 49.10 | 47.72 | 48.17 | 735,862 | -0.03(-0.06%) |
Feb 18, 2009 | 47.80 | 48.38 | 46.87 | 48.20 | 934,418 | +0.23(+0.48%) |
Feb 17, 2009 | 48.10 | 48.54 | 47.42 | 47.97 | 1,242,651 | -2.14(-4.27%) |
Feb 13, 2009 | 50.10 | 50.79 | 49.96 | 50.11 | 1,136,308 | +0.90(+1.83%) |
Feb 12, 2009 | 47.83 | 49.23 | 47.09 | 49.21 | 1,199,317 | +1.00(+2.07%) |
Feb 11, 2009 | 48.29 | 48.71 | 47.53 | 48.21 | 1,229,194 | +0.60(+1.26%) |
Feb 10, 2009 | 49.23 | 50.04 | 47.28 | 47.61 | 857,873 | -2.25(-4.51%) |
Feb 09, 2009 | 50.59 | 50.91 | 49.60 | 49.86 | 471,217 | -0.21(-0.42%) |
Feb 06, 2009 | 48.64 | 50.55 | 48.59 | 50.07 | 429,907 | +1.37(+2.81%) |
Feb 05, 2009 | 47.21 | 49.06 | 46.93 | 48.70 | 524,716 | +0.76(+1.59%) |
Feb 04, 2009 | 48.09 | 49.13 | 47.61 | 47.94 | 510,972 | -1.05(-2.14%) |
Feb 03, 2009 | 47.76 | 49.29 | 47.58 | 48.99 | 609,945 | +1.13(+2.36%) |