Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 58.90 | 60.86 | 58.40 | 59.75 | 4,871,391 | +2.37(+4.13%) |
Apr 29, 2009 | 57.95 | 58.11 | 56.87 | 57.38 | 3,841,263 | +0.14(+0.25%) |
Apr 28, 2009 | 56.66 | 58.02 | 56.00 | 57.23 | 2,293,883 | -0.44(-0.76%) |
Apr 27, 2009 | 57.24 | 58.11 | 56.59 | 57.67 | 1,989,617 | -0.44(-0.76%) |
Apr 24, 2009 | 56.42 | 58.46 | 56.28 | 58.11 | 3,529,976 | +2.03(+3.63%) |
Apr 23, 2009 | 55.98 | 56.27 | 54.69 | 56.08 | 3,457,507 | +1.03(+1.88%) |
Apr 22, 2009 | 53.04 | 56.33 | 52.77 | 55.05 | 3,918,672 | +1.27(+2.35%) |
Apr 21, 2009 | 51.72 | 54.00 | 51.65 | 53.78 | 3,434,009 | +1.51(+2.88%) |
Apr 20, 2009 | 54.41 | 54.47 | 52.16 | 52.28 | 2,534,617 | -2.80(-5.09%) |
Apr 17, 2009 | 55.58 | 55.94 | 54.74 | 55.08 | 2,577,726 | -0.46(-0.82%) |
Apr 16, 2009 | 56.06 | 56.38 | 55.20 | 55.54 | 3,592,891 | +0.00(+0.00%) |
Apr 15, 2009 | 54.55 | 55.64 | 54.10 | 55.54 | 1,808,646 | +0.71(+1.30%) |
Apr 14, 2009 | 55.04 | 55.46 | 54.29 | 54.82 | 1,884,914 | -0.90(-1.62%) |
Apr 13, 2009 | 54.95 | 56.13 | 54.17 | 55.73 | 1,850,572 | +0.22(+0.40%) |
Apr 09, 2009 | 55.80 | 56.68 | 55.10 | 55.50 | 2,333,979 | +1.01(+1.85%) |
Apr 08, 2009 | 53.61 | 55.03 | 53.13 | 54.49 | 1,755,340 | +0.91(+1.70%) |
Apr 07, 2009 | 54.58 | 55.00 | 53.34 | 53.58 | 2,094,499 | -1.99(-3.59%) |
Apr 06, 2009 | 55.71 | 55.79 | 54.50 | 55.58 | 1,929,783 | -0.74(-1.32%) |
Apr 03, 2009 | 54.61 | 56.32 | 54.61 | 56.32 | 2,472,076 | +1.55(+2.84%) |
Apr 02, 2009 | 57.18 | 57.28 | 54.54 | 54.77 | 4,614,212 | -0.47(-0.86%) |
Apr 01, 2009 | 52.99 | 55.76 | 52.43 | 55.24 | 3,607,131 | +1.35(+2.51%) |
Mar 31, 2009 | 53.74 | 54.70 | 52.70 | 53.89 | 2,816,646 | +1.10(+2.08%) |
Mar 30, 2009 | 53.54 | 53.58 | 52.14 | 52.79 | 3,131,227 | -3.16(-5.64%) |
Mar 26, 2009 | 54.83 | 56.05 | 54.37 | 55.94 | 2,656,060 | +1.58(+2.90%) |
Mar 25, 2009 | 53.69 | 54.86 | 52.73 | 54.37 | 2,522,570 | +1.22(+2.29%) |
Mar 24, 2009 | 52.75 | 53.61 | 51.72 | 53.15 | 2,765,212 | -0.24(-0.45%) |
Mar 23, 2009 | 52.04 | 53.39 | 51.92 | 53.39 | 2,610,102 | +2.76(+5.46%) |
Mar 20, 2009 | 51.38 | 51.98 | 50.02 | 50.63 | 3,162,162 | -1.10(-2.13%) |
Mar 19, 2009 | 52.28 | 52.93 | 51.42 | 51.73 | 2,584,468 | +0.20(+0.40%) |
Mar 18, 2009 | 50.89 | 51.71 | 50.19 | 51.52 | 3,792,149 | +0.16(+0.31%) |
Mar 17, 2009 | 50.28 | 51.36 | 49.22 | 51.36 | 3,038,829 | +1.14(+2.26%) |
Mar 16, 2009 | 51.49 | 52.17 | 50.12 | 50.23 | 4,184,567 | -1.07(-2.08%) |
Mar 13, 2009 | 50.23 | 51.60 | 49.61 | 51.29 | 0 | +1.41(+2.83%) |
Mar 12, 2009 | 47.93 | 50.10 | 47.29 | 49.88 | 3,916,453 | +1.79(+3.73%) |
Mar 11, 2009 | 46.90 | 48.53 | 46.80 | 48.09 | 4,078,279 | +1.67(+3.59%) |
Mar 10, 2009 | 44.08 | 46.53 | 43.69 | 46.42 | 5,536,188 | +3.20(+7.39%) |
Mar 09, 2009 | 42.72 | 44.27 | 42.72 | 43.23 | 4,424,278 | -1.01(-2.28%) |
Mar 06, 2009 | 44.05 | 45.25 | 42.98 | 44.24 | 0 | +0.38(+0.86%) |
Mar 05, 2009 | 44.28 | 45.02 | 43.40 | 43.86 | 3,804,778 | -1.62(-3.56%) |
Mar 04, 2009 | 45.12 | 46.17 | 44.64 | 45.48 | 4,611,488 | +2.29(+5.30%) |
Mar 02, 2009 | 44.40 | 45.06 | 42.97 | 43.19 | 5,027,716 | -2.26(-4.97%) |
Feb 27, 2009 | 45.81 | 47.08 | 45.34 | 45.45 | 0 | -1.42(-3.02%) |
Feb 26, 2009 | 47.98 | 49.41 | 46.85 | 46.86 | 4,159,679 | -0.62(-1.30%) |
Feb 25, 2009 | 48.94 | 49.06 | 47.09 | 47.48 | 3,303,458 | -1.31(-2.68%) |
Feb 24, 2009 | 48.12 | 49.11 | 46.78 | 48.79 | 4,395,095 | +1.11(+2.33%) |
Feb 23, 2009 | 51.52 | 51.52 | 47.55 | 47.67 | 4,905,587 | -3.11(-6.12%) |
Feb 20, 2009 | 49.41 | 51.37 | 48.70 | 50.78 | 0 | +0.40(+0.79%) |
Feb 19, 2009 | 51.36 | 52.89 | 50.12 | 50.38 | 4,022,767 | -0.90(-1.75%) |
Feb 18, 2009 | 52.36 | 52.85 | 50.83 | 51.28 | 5,773,862 | -0.72(-1.39%) |
Feb 17, 2009 | 52.17 | 53.13 | 51.92 | 52.00 | 6,266,764 | -2.03(-3.75%) |
Feb 13, 2009 | 54.90 | 55.09 | 53.93 | 54.02 | 5,435,388 | -0.98(-1.79%) |
Feb 12, 2009 | 53.44 | 55.06 | 52.45 | 55.01 | 4,526,088 | +0.61(+1.12%) |
Feb 11, 2009 | 54.61 | 55.11 | 53.74 | 54.40 | 4,675,992 | +0.05(+0.09%) |
Feb 10, 2009 | 55.41 | 56.31 | 54.05 | 54.35 | 8,083,779 | -1.81(-3.22%) |
Feb 09, 2009 | 55.66 | 56.52 | 55.34 | 56.16 | 5,556,251 | +0.40(+0.72%) |
Feb 06, 2009 | 53.97 | 55.89 | 53.48 | 55.76 | 4,807,376 | +1.99(+3.69%) |
Feb 05, 2009 | 51.08 | 53.96 | 51.08 | 53.77 | 5,316,223 | +1.79(+3.44%) |
Feb 04, 2009 | 50.53 | 52.30 | 50.45 | 51.99 | 5,461,132 | +2.15(+4.31%) |
Feb 03, 2009 | 50.06 | 50.21 | 49.25 | 49.84 | 5,606,806 | +0.38(+0.78%) |