Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 54.66 | 55.70 | 53.22 | 55.28 | 1,757,894 | +0.92(+1.69%) |
Apr 29, 2009 | 54.09 | 55.36 | 53.70 | 54.36 | 1,162,234 | +0.20(+0.37%) |
Apr 28, 2009 | 52.53 | 55.96 | 52.53 | 54.16 | 940,549 | +1.06(+1.99%) |
Apr 27, 2009 | 52.35 | 54.11 | 52.12 | 53.10 | 797,977 | +0.17(+0.32%) |
Apr 24, 2009 | 53.01 | 53.44 | 51.53 | 52.93 | 968,397 | +0.21(+0.39%) |
Apr 23, 2009 | 53.04 | 53.04 | 50.66 | 52.72 | 1,128,823 | +0.41(+0.78%) |
Apr 22, 2009 | 53.52 | 53.69 | 52.07 | 52.32 | 1,150,434 | -2.27(-4.15%) |
Apr 21, 2009 | 51.29 | 54.70 | 49.07 | 54.58 | 1,330,869 | +3.04(+5.89%) |
Apr 20, 2009 | 52.98 | 54.17 | 51.47 | 51.55 | 1,152,817 | -2.24(-4.17%) |
Apr 17, 2009 | 55.06 | 55.06 | 53.61 | 53.79 | 1,307,584 | -1.16(-2.10%) |
Apr 16, 2009 | 55.76 | 56.23 | 54.08 | 54.95 | 1,031,529 | -0.73(-1.30%) |
Apr 15, 2009 | 53.18 | 55.79 | 52.73 | 55.67 | 1,137,042 | +2.19(+4.10%) |
Apr 14, 2009 | 55.95 | 55.95 | 53.43 | 53.48 | 1,146,386 | -2.47(-4.41%) |
Apr 13, 2009 | 55.03 | 56.52 | 54.82 | 55.95 | 1,153,656 | +0.58(+1.04%) |
Apr 09, 2009 | 56.42 | 56.42 | 53.90 | 55.37 | 1,635,322 | -0.20(-0.36%) |
Apr 08, 2009 | 56.04 | 56.04 | 54.78 | 55.57 | 485,648 | +0.70(+1.28%) |
Apr 07, 2009 | 54.61 | 55.77 | 54.51 | 54.87 | 566,486 | -0.74(-1.33%) |
Apr 06, 2009 | 53.47 | 55.95 | 53.28 | 55.61 | 931,467 | +1.60(+2.96%) |
Apr 03, 2009 | 52.91 | 54.05 | 52.10 | 54.01 | 604,227 | +0.96(+1.80%) |
Apr 02, 2009 | 54.25 | 55.24 | 52.47 | 53.05 | 1,142,636 | -0.55(-1.02%) |
Apr 01, 2009 | 51.61 | 54.05 | 51.22 | 53.60 | 712,925 | +1.16(+2.22%) |
Mar 31, 2009 | 52.39 | 52.71 | 50.41 | 52.44 | 1,086,355 | +0.88(+1.71%) |
Mar 30, 2009 | 51.84 | 53.08 | 50.75 | 51.55 | 937,823 | -1.35(-2.55%) |
Mar 26, 2009 | 52.44 | 53.04 | 51.31 | 52.90 | 973,887 | +1.02(+1.97%) |
Mar 25, 2009 | 52.80 | 52.80 | 49.65 | 51.88 | 860,166 | +0.43(+0.83%) |
Mar 24, 2009 | 50.73 | 53.88 | 50.73 | 51.45 | 1,137,003 | -2.10(-3.91%) |
Mar 23, 2009 | 50.68 | 53.55 | 50.61 | 53.55 | 1,406,296 | +3.81(+7.67%) |
Mar 20, 2009 | 49.61 | 50.95 | 49.23 | 49.73 | 892,010 | +0.23(+0.46%) |
Mar 19, 2009 | 51.93 | 52.02 | 49.36 | 49.50 | 987,917 | -1.98(-3.84%) |
Mar 18, 2009 | 49.23 | 51.48 | 49.06 | 51.48 | 1,202,736 | +1.46(+2.92%) |
Mar 17, 2009 | 48.14 | 50.05 | 47.75 | 50.02 | 838,142 | +1.49(+3.07%) |
Mar 16, 2009 | 48.91 | 50.19 | 48.33 | 48.53 | 1,122,639 | +0.14(+0.29%) |
Mar 13, 2009 | 47.88 | 48.47 | 46.75 | 48.39 | 0 | +0.59(+1.24%) |
Mar 12, 2009 | 45.93 | 48.10 | 45.05 | 47.80 | 1,087,184 | +1.19(+2.56%) |
Mar 11, 2009 | 47.41 | 47.53 | 45.41 | 46.61 | 1,074,697 | -0.47(-0.99%) |
Mar 10, 2009 | 45.90 | 47.13 | 44.83 | 47.07 | 1,331,612 | +1.50(+3.28%) |
Mar 09, 2009 | 45.39 | 46.40 | 44.79 | 45.58 | 905,095 | -0.22(-0.49%) |
Mar 06, 2009 | 43.37 | 45.90 | 43.37 | 45.80 | 0 | +2.33(+5.37%) |
Mar 05, 2009 | 45.20 | 45.93 | 43.02 | 43.47 | 1,153,114 | -2.55(-5.54%) |
Mar 04, 2009 | 46.00 | 47.07 | 44.75 | 46.01 | 1,469,502 | -0.57(-1.22%) |
Mar 02, 2009 | 47.70 | 48.44 | 46.50 | 46.59 | 1,136,341 | -1.65(-3.42%) |
Feb 27, 2009 | 48.30 | 49.96 | 47.48 | 48.24 | 0 | -0.83(-1.69%) |
Feb 26, 2009 | 50.78 | 51.01 | 48.62 | 49.07 | 935,241 | -1.19(-2.37%) |
Feb 25, 2009 | 50.76 | 51.41 | 49.14 | 50.26 | 1,130,620 | -1.02(-1.99%) |
Feb 24, 2009 | 50.09 | 51.33 | 49.46 | 51.28 | 2,346,876 | +1.61(+3.25%) |
Feb 23, 2009 | 50.90 | 51.18 | 49.28 | 49.67 | 1,825,912 | -0.96(-1.90%) |
Feb 20, 2009 | 52.31 | 52.75 | 50.10 | 50.63 | 1,607,097 | -2.21(-4.19%) |
Feb 19, 2009 | 54.04 | 55.53 | 52.81 | 52.84 | 3,416,059 | -0.77(-1.44%) |
Feb 18, 2009 | 52.29 | 54.36 | 51.87 | 53.61 | 1,558,533 | +1.62(+3.12%) |
Feb 17, 2009 | 51.98 | 53.29 | 51.04 | 51.99 | 1,520,065 | -1.15(-2.16%) |
Feb 13, 2009 | 52.61 | 53.71 | 52.07 | 53.14 | 1,674,745 | +0.40(+0.76%) |
Feb 12, 2009 | 49.62 | 53.44 | 49.52 | 52.74 | 2,084,060 | +4.91(+10.27%) |
Feb 11, 2009 | 46.48 | 47.89 | 46.19 | 47.83 | 846,863 | +1.67(+3.61%) |
Feb 10, 2009 | 48.38 | 48.47 | 45.98 | 46.16 | 1,037,501 | -2.41(-4.97%) |
Feb 09, 2009 | 47.67 | 48.72 | 47.41 | 48.58 | 834,010 | +0.70(+1.47%) |
Feb 06, 2009 | 48.04 | 49.13 | 47.43 | 47.87 | 1,295,373 | -0.17(-0.35%) |
Feb 05, 2009 | 46.85 | 48.49 | 46.64 | 48.04 | 1,058,993 | +0.87(+1.85%) |
Feb 04, 2009 | 47.57 | 47.81 | 46.62 | 47.17 | 1,070,110 | -0.01(-0.02%) |
Feb 03, 2009 | 47.00 | 47.71 | 45.67 | 47.18 | 1,191,099 | +0.53(+1.13%) |