Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 39.92 | 40.19 | 37.58 | 38.05 | 5,825,402 | -0.45(-1.16%) |
Apr 29, 2009 | 37.80 | 38.57 | 37.33 | 38.50 | 8,161,276 | +1.28(+3.44%) |
Apr 28, 2009 | 36.14 | 38.12 | 36.05 | 37.22 | 23,557,500 | -1.29(-3.34%) |
Apr 27, 2009 | 38.49 | 39.44 | 37.98 | 38.51 | 5,075,203 | -0.39(-1.01%) |
Apr 24, 2009 | 39.41 | 39.53 | 38.08 | 38.90 | 8,395,347 | -0.97(-2.44%) |
Apr 23, 2009 | 37.83 | 40.20 | 37.80 | 39.87 | 7,327,484 | +2.28(+6.07%) |
Apr 22, 2009 | 38.07 | 40.14 | 36.99 | 37.59 | 9,279,314 | -1.73(-4.40%) |
Apr 21, 2009 | 36.25 | 39.36 | 34.85 | 39.32 | 19,962,818 | -1.39(-3.40%) |
Apr 20, 2009 | 43.32 | 43.64 | 40.61 | 40.70 | 5,475,634 | -3.44(-7.79%) |
Apr 17, 2009 | 44.69 | 44.97 | 43.23 | 44.14 | 5,677,209 | -0.49(-1.10%) |
Apr 16, 2009 | 44.67 | 45.23 | 43.07 | 44.63 | 4,834,818 | -0.54(-1.19%) |
Apr 15, 2009 | 42.41 | 45.45 | 42.01 | 45.17 | 3,781,796 | +2.37(+5.54%) |
Apr 14, 2009 | 44.98 | 45.33 | 42.74 | 42.80 | 5,031,804 | -3.08(-6.71%) |
Apr 13, 2009 | 44.20 | 46.26 | 43.55 | 45.88 | 5,153,307 | +0.99(+2.21%) |
Apr 09, 2009 | 42.35 | 44.97 | 42.01 | 44.88 | 6,588,661 | +4.07(+9.98%) |
Apr 08, 2009 | 40.09 | 41.25 | 39.97 | 40.81 | 4,805,674 | +0.92(+2.30%) |
Apr 07, 2009 | 40.54 | 41.18 | 39.66 | 39.89 | 4,079,006 | -1.69(-4.07%) |
Apr 06, 2009 | 42.25 | 42.66 | 41.05 | 41.59 | 3,595,401 | -1.38(-3.21%) |
Apr 03, 2009 | 42.59 | 43.12 | 41.02 | 42.97 | 4,642,528 | +1.27(+3.04%) |
Apr 02, 2009 | 44.31 | 44.36 | 40.79 | 41.70 | 10,657,526 | -2.37(-5.38%) |
Apr 01, 2009 | 41.23 | 44.51 | 41.09 | 44.07 | 6,312,639 | +2.20(+5.25%) |
Mar 31, 2009 | 40.54 | 42.41 | 40.54 | 41.87 | 5,563,675 | +1.98(+4.97%) |
Mar 30, 2009 | 40.26 | 41.92 | 39.36 | 39.89 | 5,873,043 | -3.85(-8.80%) |
Mar 26, 2009 | 45.49 | 45.49 | 42.79 | 43.74 | 6,734,495 | -1.46(-3.22%) |
Mar 25, 2009 | 42.92 | 45.33 | 42.39 | 45.20 | 6,339,877 | +2.55(+5.97%) |
Mar 24, 2009 | 44.95 | 45.95 | 42.64 | 42.65 | 6,896,337 | -2.57(-5.68%) |
Mar 23, 2009 | 41.64 | 45.40 | 40.99 | 45.22 | 6,685,054 | +4.75(+11.75%) |
Mar 20, 2009 | 40.03 | 41.90 | 39.54 | 40.47 | 8,952,011 | +0.86(+2.17%) |
Mar 19, 2009 | 42.76 | 43.85 | 39.58 | 39.61 | 6,980,284 | -3.63(-8.40%) |
Mar 18, 2009 | 40.98 | 43.43 | 40.46 | 43.24 | 7,908,122 | +1.26(+3.00%) |
Mar 17, 2009 | 39.12 | 42.08 | 38.87 | 41.98 | 5,736,594 | +3.13(+8.05%) |
Mar 16, 2009 | 41.73 | 41.94 | 38.72 | 38.85 | 5,445,427 | -2.26(-5.50%) |
Mar 13, 2009 | 41.79 | 41.79 | 38.95 | 41.11 | 6,135,174 | -0.22(-0.53%) |
Mar 12, 2009 | 38.02 | 41.61 | 37.60 | 41.33 | 6,495,289 | +2.79(+7.23%) |
Mar 11, 2009 | 37.78 | 39.22 | 36.43 | 38.54 | 5,615,794 | +0.91(+2.42%) |
Mar 10, 2009 | 34.46 | 37.63 | 34.15 | 37.63 | 7,954,110 | +4.12(+12.28%) |
Mar 09, 2009 | 33.24 | 34.60 | 32.05 | 33.52 | 5,420,602 | +0.35(+1.06%) |
Mar 06, 2009 | 34.23 | 35.17 | 32.05 | 33.17 | 7,154,569 | -0.88(-2.59%) |
Mar 05, 2009 | 36.30 | 37.02 | 33.63 | 34.05 | 9,601,089 | -3.10(-8.35%) |
Mar 04, 2009 | 38.58 | 39.01 | 35.66 | 37.15 | 8,079,627 | -0.88(-2.30%) |
Mar 02, 2009 | 37.81 | 39.35 | 37.65 | 38.02 | 4,551,763 | -0.86(-2.21%) |
Feb 27, 2009 | 38.91 | 40.41 | 38.51 | 38.88 | 5,122,910 | -0.90(-2.27%) |
Feb 26, 2009 | 41.71 | 42.02 | 39.20 | 39.79 | 5,899,243 | -0.91(-2.24%) |
Feb 25, 2009 | 41.75 | 41.99 | 39.30 | 40.70 | 6,655,704 | -1.86(-4.36%) |
Feb 24, 2009 | 38.90 | 42.56 | 38.55 | 42.55 | 7,008,285 | +4.28(+11.17%) |
Feb 23, 2009 | 40.47 | 40.71 | 38.22 | 38.28 | 3,836,137 | -1.27(-3.20%) |
Feb 20, 2009 | 37.83 | 40.40 | 37.27 | 39.54 | 7,421,931 | +0.99(+2.58%) |
Feb 19, 2009 | 40.83 | 41.01 | 38.55 | 38.55 | 4,892,494 | -1.36(-3.42%) |
Feb 18, 2009 | 39.51 | 40.30 | 38.43 | 39.91 | 4,536,632 | +1.14(+2.94%) |
Feb 17, 2009 | 39.44 | 39.81 | 37.88 | 38.77 | 5,210,479 | -1.54(-3.82%) |
Feb 13, 2009 | 41.23 | 41.94 | 40.31 | 40.31 | 3,090,245 | -1.71(-4.06%) |
Feb 12, 2009 | 40.24 | 42.27 | 40.04 | 42.02 | 5,869,818 | -0.69(-1.61%) |
Feb 11, 2009 | 40.73 | 43.05 | 40.49 | 42.71 | 4,697,105 | +2.13(+5.24%) |
Feb 10, 2009 | 42.98 | 43.62 | 40.40 | 40.58 | 5,393,288 | -3.05(-6.98%) |
Feb 09, 2009 | 43.25 | 44.16 | 42.71 | 43.62 | 2,902,981 | +0.49(+1.14%) |
Feb 06, 2009 | 41.43 | 43.26 | 41.43 | 43.13 | 5,234,535 | +0.90(+2.12%) |
Feb 05, 2009 | 40.31 | 43.51 | 39.62 | 42.24 | 6,681,268 | +1.32(+3.23%) |
Feb 04, 2009 | 41.64 | 42.54 | 40.64 | 40.91 | 4,908,548 | -0.34(-0.83%) |
Feb 03, 2009 | 42.12 | 43.13 | 40.28 | 41.26 | 6,492,343 | -0.98(-2.32%) |