Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 39.94 | 40.20 | 37.60 | 38.07 | 5,823,201 | -0.45(-1.16%) |
Apr 29, 2009 | 37.81 | 38.58 | 37.34 | 38.51 | 8,158,192 | +1.28(+3.44%) |
Apr 28, 2009 | 36.15 | 38.14 | 36.06 | 37.23 | 23,548,600 | -1.29(-3.34%) |
Apr 27, 2009 | 38.51 | 39.45 | 38.00 | 38.52 | 5,073,285 | -0.39(-1.01%) |
Apr 24, 2009 | 39.42 | 39.54 | 38.09 | 38.91 | 8,392,175 | -0.97(-2.44%) |
Apr 23, 2009 | 37.84 | 40.22 | 37.81 | 39.89 | 7,324,715 | +2.28(+6.07%) |
Apr 22, 2009 | 38.09 | 40.16 | 37.01 | 37.60 | 9,275,808 | -1.73(-4.40%) |
Apr 21, 2009 | 36.27 | 39.38 | 34.86 | 39.33 | 19,955,274 | -1.39(-3.40%) |
Apr 20, 2009 | 43.33 | 43.65 | 40.62 | 40.72 | 5,473,565 | -3.44(-7.79%) |
Apr 17, 2009 | 44.70 | 44.99 | 43.25 | 44.16 | 5,675,064 | -0.49(-1.10%) |
Apr 16, 2009 | 44.68 | 45.25 | 43.09 | 44.65 | 4,832,991 | -0.54(-1.19%) |
Apr 15, 2009 | 42.43 | 45.47 | 42.03 | 45.19 | 3,780,367 | +2.37(+5.54%) |
Apr 14, 2009 | 45.00 | 45.35 | 42.76 | 42.81 | 5,029,903 | -3.08(-6.71%) |
Apr 13, 2009 | 44.21 | 46.27 | 43.56 | 45.90 | 5,151,360 | +0.99(+2.21%) |
Apr 09, 2009 | 42.37 | 44.99 | 42.03 | 44.90 | 6,586,171 | +4.08(+9.98%) |
Apr 08, 2009 | 40.10 | 41.27 | 39.98 | 40.83 | 4,803,858 | +0.92(+2.30%) |
Apr 07, 2009 | 40.55 | 41.20 | 39.68 | 39.91 | 4,077,465 | -1.69(-4.07%) |
Apr 06, 2009 | 42.27 | 42.68 | 41.06 | 41.60 | 3,594,042 | -1.38(-3.21%) |
Apr 03, 2009 | 42.60 | 43.14 | 41.04 | 42.98 | 4,640,774 | +1.27(+3.04%) |
Apr 02, 2009 | 44.33 | 44.38 | 40.80 | 41.71 | 10,653,499 | -2.37(-5.38%) |
Apr 01, 2009 | 41.25 | 44.53 | 41.11 | 44.09 | 6,310,254 | +2.20(+5.25%) |
Mar 31, 2009 | 40.56 | 42.43 | 40.56 | 41.89 | 5,561,573 | +1.98(+4.97%) |
Mar 30, 2009 | 40.28 | 41.93 | 39.38 | 39.91 | 5,870,824 | -3.85(-8.80%) |
Mar 26, 2009 | 45.50 | 45.51 | 42.81 | 43.76 | 6,731,951 | -1.46(-3.22%) |
Mar 25, 2009 | 42.93 | 45.35 | 42.41 | 45.22 | 6,337,482 | +2.55(+5.97%) |
Mar 24, 2009 | 44.97 | 45.97 | 42.66 | 42.67 | 6,893,731 | -2.57(-5.68%) |
Mar 23, 2009 | 41.65 | 45.42 | 41.01 | 45.24 | 6,682,528 | +4.75(+11.75%) |
Mar 20, 2009 | 40.04 | 41.92 | 39.56 | 40.48 | 8,948,628 | +0.86(+2.17%) |
Mar 19, 2009 | 42.78 | 43.86 | 39.60 | 39.62 | 6,977,647 | -3.63(-8.40%) |
Mar 18, 2009 | 41.00 | 43.45 | 40.48 | 43.26 | 7,905,134 | +1.26(+3.00%) |
Mar 17, 2009 | 39.13 | 42.10 | 38.89 | 41.99 | 5,734,427 | +3.13(+8.05%) |
Mar 16, 2009 | 41.74 | 41.96 | 38.74 | 38.86 | 5,443,369 | -2.26(-5.50%) |
Mar 13, 2009 | 41.81 | 41.81 | 38.97 | 41.13 | 6,132,856 | -0.22(-0.53%) |
Mar 12, 2009 | 38.03 | 41.63 | 37.62 | 41.34 | 6,492,835 | +2.79(+7.23%) |
Mar 11, 2009 | 37.79 | 39.24 | 36.45 | 38.56 | 5,613,672 | +0.91(+2.42%) |
Mar 10, 2009 | 34.47 | 37.65 | 34.16 | 37.65 | 7,951,104 | +4.12(+12.28%) |
Mar 09, 2009 | 33.25 | 34.61 | 32.06 | 33.53 | 5,418,554 | +0.35(+1.06%) |
Mar 06, 2009 | 34.24 | 35.19 | 32.06 | 33.18 | 7,151,866 | -0.88(-2.59%) |
Mar 05, 2009 | 36.32 | 37.04 | 33.65 | 34.06 | 9,597,462 | -3.10(-8.35%) |
Mar 04, 2009 | 38.59 | 39.03 | 35.68 | 37.16 | 8,076,574 | -0.88(-2.30%) |
Mar 02, 2009 | 37.83 | 39.36 | 37.67 | 38.04 | 4,550,043 | -0.86(-2.21%) |
Feb 27, 2009 | 38.92 | 40.43 | 38.53 | 38.90 | 5,120,975 | -0.90(-2.27%) |
Feb 26, 2009 | 41.72 | 42.04 | 39.21 | 39.80 | 5,897,014 | -0.91(-2.24%) |
Feb 25, 2009 | 41.76 | 42.01 | 39.31 | 40.71 | 6,653,189 | -1.86(-4.36%) |
Feb 24, 2009 | 38.91 | 42.58 | 38.56 | 42.57 | 7,005,637 | +4.28(+11.17%) |
Feb 23, 2009 | 40.48 | 40.73 | 38.23 | 38.29 | 3,834,688 | -1.27(-3.20%) |
Feb 20, 2009 | 37.85 | 40.42 | 37.29 | 39.56 | 7,419,127 | +0.99(+2.58%) |
Feb 19, 2009 | 40.84 | 41.02 | 38.56 | 38.56 | 4,890,645 | -1.37(-3.42%) |
Feb 18, 2009 | 39.53 | 40.31 | 38.44 | 39.93 | 4,534,918 | +1.14(+2.94%) |
Feb 17, 2009 | 39.45 | 39.82 | 37.90 | 38.79 | 5,208,510 | -1.54(-3.82%) |
Feb 13, 2009 | 41.25 | 41.96 | 40.32 | 40.33 | 3,089,078 | -1.71(-4.06%) |
Feb 12, 2009 | 40.25 | 42.29 | 40.05 | 42.04 | 5,867,600 | -0.69(-1.61%) |
Feb 11, 2009 | 40.74 | 43.07 | 40.51 | 42.72 | 4,695,330 | +2.13(+5.24%) |
Feb 10, 2009 | 43.00 | 43.64 | 40.41 | 40.59 | 5,391,250 | -3.05(-6.98%) |
Feb 09, 2009 | 43.26 | 44.17 | 42.73 | 43.64 | 2,901,884 | +0.49(+1.14%) |
Feb 06, 2009 | 41.45 | 43.28 | 41.45 | 43.15 | 5,232,557 | +0.90(+2.12%) |
Feb 05, 2009 | 40.33 | 43.53 | 39.63 | 42.25 | 6,678,744 | +1.32(+3.23%) |
Feb 04, 2009 | 41.65 | 42.55 | 40.66 | 40.93 | 4,906,694 | -0.34(-0.83%) |
Feb 03, 2009 | 42.13 | 43.15 | 40.30 | 41.27 | 6,489,890 | -0.98(-2.32%) |