Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 59.45 | 60.15 | 58.60 | 58.99 | 1,890,026 | +0.62(+1.06%) |
Apr 29, 2009 | 57.31 | 59.05 | 57.02 | 58.37 | 1,387,726 | +1.04(+1.82%) |
Apr 28, 2009 | 57.02 | 57.95 | 56.84 | 57.33 | 1,197,381 | -1.24(-2.11%) |
Apr 27, 2009 | 58.20 | 59.61 | 58.15 | 58.57 | 955,208 | -1.74(-2.88%) |
Apr 24, 2009 | 59.62 | 61.03 | 58.83 | 60.30 | 2,503,226 | +0.69(+1.15%) |
Apr 23, 2009 | 59.59 | 59.62 | 58.37 | 59.62 | 1,634,532 | +1.27(+2.18%) |
Apr 22, 2009 | 56.73 | 59.33 | 56.73 | 58.34 | 1,639,489 | +1.36(+2.38%) |
Apr 21, 2009 | 55.74 | 57.03 | 55.74 | 56.99 | 708,526 | +0.51(+0.90%) |
Apr 20, 2009 | 58.12 | 58.12 | 56.19 | 56.48 | 1,227,899 | -1.01(-1.75%) |
Apr 17, 2009 | 58.55 | 58.55 | 57.04 | 57.49 | 1,112,084 | +0.34(+0.59%) |
Apr 16, 2009 | 56.52 | 57.50 | 56.18 | 57.15 | 1,384,732 | -0.31(-0.54%) |
Apr 15, 2009 | 56.54 | 57.52 | 56.52 | 57.46 | 739,851 | +0.94(+1.66%) |
Apr 14, 2009 | 57.19 | 57.23 | 56.23 | 56.52 | 1,174,472 | -2.13(-3.63%) |
Apr 13, 2009 | 57.77 | 58.83 | 57.57 | 58.66 | 1,049,016 | -0.36(-0.61%) |
Apr 09, 2009 | 58.31 | 59.11 | 58.28 | 59.01 | 1,265,920 | +2.62(+4.64%) |
Apr 08, 2009 | 56.34 | 56.79 | 55.82 | 56.40 | 1,748,254 | +1.83(+3.35%) |
Apr 07, 2009 | 54.88 | 55.02 | 54.04 | 54.57 | 1,139,881 | -0.33(-0.60%) |
Apr 06, 2009 | 55.28 | 55.42 | 54.27 | 54.90 | 1,613,107 | -1.07(-1.92%) |
Apr 03, 2009 | 54.94 | 56.14 | 54.88 | 55.97 | 2,488,292 | +2.52(+4.71%) |
Apr 02, 2009 | 52.16 | 54.20 | 51.84 | 53.45 | 2,781,085 | +2.85(+5.64%) |
Apr 01, 2009 | 49.31 | 50.96 | 49.11 | 50.60 | 3,331,795 | +3.43(+7.27%) |
Mar 31, 2009 | 48.51 | 48.51 | 47.05 | 47.17 | 1,584,237 | -0.17(-0.36%) |
Mar 30, 2009 | 48.29 | 48.40 | 46.95 | 47.34 | 1,341,173 | -2.64(-5.28%) |
Mar 26, 2009 | 49.68 | 50.13 | 48.73 | 49.98 | 2,041,395 | +0.82(+1.67%) |
Mar 25, 2009 | 48.60 | 49.82 | 48.00 | 49.16 | 2,056,960 | +1.77(+3.74%) |
Mar 24, 2009 | 48.05 | 48.26 | 47.19 | 47.39 | 1,317,396 | -1.33(-2.74%) |
Mar 23, 2009 | 47.85 | 48.72 | 47.81 | 48.72 | 1,393,880 | +3.56(+7.89%) |
Mar 20, 2009 | 45.83 | 46.31 | 45.03 | 45.16 | 869,431 | -1.20(-2.59%) |
Mar 19, 2009 | 47.22 | 47.22 | 46.17 | 46.36 | 1,028,791 | -0.79(-1.68%) |
Mar 18, 2009 | 46.00 | 47.62 | 45.00 | 47.15 | 1,387,781 | +0.65(+1.39%) |
Mar 17, 2009 | 45.10 | 46.50 | 44.85 | 46.50 | 1,366,611 | +1.45(+3.21%) |
Mar 16, 2009 | 45.45 | 46.40 | 44.95 | 45.06 | 1,440,172 | +0.05(+0.12%) |
Mar 13, 2009 | 45.60 | 45.60 | 44.21 | 45.00 | 0 | +0.46(+1.04%) |
Mar 12, 2009 | 43.51 | 44.71 | 43.07 | 44.54 | 1,200,964 | +0.11(+0.25%) |
Mar 11, 2009 | 44.27 | 45.00 | 43.97 | 44.43 | 1,778,578 | -0.42(-0.93%) |
Mar 10, 2009 | 43.31 | 45.06 | 43.24 | 44.85 | 1,425,379 | +1.86(+4.33%) |
Mar 09, 2009 | 43.48 | 43.56 | 42.32 | 42.98 | 1,646,715 | -0.42(-0.98%) |
Mar 06, 2009 | 44.04 | 44.34 | 42.45 | 43.41 | 0 | +0.01(+0.02%) |
Mar 05, 2009 | 44.53 | 44.94 | 43.01 | 43.40 | 1,149,753 | -2.02(-4.45%) |
Mar 04, 2009 | 45.88 | 46.02 | 44.97 | 45.42 | 1,587,401 | +0.22(+0.48%) |
Mar 02, 2009 | 46.49 | 46.72 | 44.97 | 45.20 | 1,513,481 | -1.85(-3.93%) |
Feb 27, 2009 | 47.81 | 47.81 | 46.69 | 47.05 | 0 | +0.40(+0.86%) |
Feb 26, 2009 | 47.86 | 48.29 | 46.37 | 46.65 | 2,444,145 | -2.19(-4.49%) |
Feb 25, 2009 | 49.18 | 49.90 | 48.07 | 48.84 | 1,486,622 | -0.83(-1.68%) |
Feb 24, 2009 | 48.29 | 49.89 | 47.43 | 49.68 | 2,224,722 | +3.55(+7.69%) |
Feb 23, 2009 | 47.64 | 48.44 | 46.01 | 46.13 | 1,202,629 | -2.12(-4.39%) |
Feb 20, 2009 | 48.06 | 48.51 | 47.16 | 48.24 | 1,792,118 | -0.95(-1.94%) |
Feb 19, 2009 | 50.11 | 50.70 | 48.99 | 49.20 | 968,793 | -0.01(-0.02%) |
Feb 18, 2009 | 49.20 | 49.68 | 48.88 | 49.21 | 1,771,229 | +1.92(+4.07%) |
Feb 17, 2009 | 48.26 | 48.29 | 47.03 | 47.28 | 1,369,008 | -1.49(-3.06%) |
Feb 13, 2009 | 49.57 | 49.74 | 48.46 | 48.77 | 2,031,677 | -1.50(-2.98%) |
Feb 12, 2009 | 49.87 | 50.27 | 48.84 | 50.27 | 2,102,645 | +0.04(+0.09%) |
Feb 11, 2009 | 50.85 | 51.05 | 49.82 | 50.23 | 1,227,826 | +0.12(+0.24%) |
Feb 10, 2009 | 51.71 | 51.95 | 49.97 | 50.11 | 1,175,430 | -2.91(-5.48%) |
Feb 09, 2009 | 52.13 | 53.28 | 52.12 | 53.01 | 1,280,063 | +1.31(+2.54%) |
Feb 06, 2009 | 49.08 | 52.16 | 48.86 | 51.70 | 2,060,766 | +0.42(+0.83%) |
Feb 05, 2009 | 50.13 | 51.49 | 49.56 | 51.28 | 1,959,679 | +1.40(+2.81%) |
Feb 04, 2009 | 50.09 | 51.12 | 49.68 | 49.88 | 1,627,373 | +1.00(+2.04%) |
Feb 03, 2009 | 47.97 | 49.06 | 47.80 | 48.88 | 1,154,730 | +1.27(+2.68%) |