Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 61.32 | 64.18 | 60.96 | 61.63 | 727,333 | +0.43(+0.70%) |
Apr 29, 2009 | 58.50 | 62.10 | 58.03 | 61.20 | 808,021 | +3.07(+5.28%) |
Apr 28, 2009 | 56.32 | 58.53 | 55.86 | 58.13 | 540,237 | +1.47(+2.59%) |
Apr 27, 2009 | 55.65 | 57.11 | 55.56 | 56.66 | 438,820 | +0.20(+0.35%) |
Apr 24, 2009 | 55.15 | 56.75 | 54.92 | 56.46 | 657,150 | +1.99(+3.65%) |
Apr 23, 2009 | 56.00 | 56.00 | 52.70 | 54.47 | 1,152,656 | -2.71(-4.74%) |
Apr 22, 2009 | 55.70 | 58.26 | 55.57 | 57.18 | 313,693 | +1.20(+2.14%) |
Apr 21, 2009 | 55.71 | 56.77 | 55.71 | 55.98 | 351,180 | -0.44(-0.78%) |
Apr 20, 2009 | 58.08 | 58.74 | 56.06 | 56.42 | 424,497 | -2.57(-4.36%) |
Apr 17, 2009 | 57.25 | 59.08 | 56.75 | 58.99 | 527,034 | +1.66(+2.90%) |
Apr 16, 2009 | 55.71 | 57.46 | 55.55 | 57.33 | 282,260 | +1.82(+3.28%) |
Apr 15, 2009 | 54.49 | 55.53 | 54.43 | 55.51 | 446,525 | +0.63(+1.15%) |
Apr 14, 2009 | 54.46 | 55.04 | 53.91 | 54.88 | 373,753 | +0.16(+0.29%) |
Apr 13, 2009 | 54.75 | 55.09 | 53.82 | 54.72 | 218,719 | -0.55(-1.00%) |
Apr 09, 2009 | 53.54 | 55.77 | 53.54 | 55.27 | 581,311 | +2.31(+4.36%) |
Apr 08, 2009 | 52.08 | 53.13 | 51.97 | 52.96 | 487,570 | +0.64(+1.22%) |
Apr 07, 2009 | 54.87 | 55.03 | 51.91 | 52.32 | 862,921 | -3.20(-5.76%) |
Apr 06, 2009 | 54.95 | 56.07 | 54.38 | 55.52 | 842,369 | +0.30(+0.54%) |
Apr 03, 2009 | 54.18 | 55.22 | 52.92 | 55.22 | 705,787 | +1.04(+1.92%) |
Apr 02, 2009 | 52.45 | 55.27 | 52.38 | 54.18 | 542,538 | +2.54(+4.92%) |
Apr 01, 2009 | 50.63 | 51.70 | 49.93 | 51.64 | 587,256 | +0.31(+0.60%) |
Mar 31, 2009 | 51.14 | 52.70 | 50.55 | 51.33 | 522,932 | +0.63(+1.24%) |
Mar 30, 2009 | 51.35 | 51.40 | 49.68 | 50.70 | 436,579 | -0.97(-1.88%) |
Mar 26, 2009 | 50.17 | 51.82 | 50.01 | 51.67 | 708,569 | +2.04(+4.11%) |
Mar 25, 2009 | 49.66 | 50.81 | 48.31 | 49.63 | 794,930 | +0.18(+0.36%) |
Mar 24, 2009 | 49.27 | 50.29 | 49.27 | 49.45 | 765,892 | -0.76(-1.51%) |
Mar 23, 2009 | 49.43 | 50.24 | 49.41 | 50.21 | 517,368 | +1.58(+3.25%) |
Mar 20, 2009 | 49.61 | 50.04 | 48.35 | 48.63 | 543,367 | -1.03(-2.07%) |
Mar 19, 2009 | 50.18 | 50.26 | 48.72 | 49.66 | 462,629 | +0.13(+0.26%) |
Mar 18, 2009 | 48.24 | 49.99 | 47.45 | 49.53 | 525,231 | +1.29(+2.67%) |
Mar 17, 2009 | 47.13 | 48.24 | 46.42 | 48.24 | 332,323 | +0.94(+1.99%) |
Mar 16, 2009 | 47.14 | 47.96 | 46.87 | 47.30 | 652,671 | +0.28(+0.60%) |
Mar 13, 2009 | 44.01 | 47.02 | 44.01 | 47.02 | 0 | +1.30(+2.84%) |
Mar 12, 2009 | 47.35 | 47.49 | 44.74 | 45.72 | 1,243,015 | -1.55(-3.28%) |
Mar 11, 2009 | 49.31 | 49.54 | 46.39 | 47.27 | 662,344 | -1.42(-2.92%) |
Mar 10, 2009 | 47.54 | 48.72 | 47.06 | 48.69 | 408,030 | +1.94(+4.15%) |
Mar 09, 2009 | 46.71 | 47.79 | 46.58 | 46.75 | 424,439 | -0.65(-1.37%) |
Mar 06, 2009 | 48.12 | 48.86 | 46.39 | 47.40 | 0 | -0.65(-1.35%) |
Mar 05, 2009 | 49.66 | 50.64 | 47.73 | 48.05 | 585,658 | -2.71(-5.34%) |
Mar 04, 2009 | 48.12 | 51.46 | 48.12 | 50.76 | 552,169 | +1.58(+3.21%) |
Mar 02, 2009 | 52.26 | 52.81 | 49.12 | 49.18 | 533,009 | -4.13(-7.75%) |
Feb 27, 2009 | 52.36 | 54.17 | 51.79 | 53.31 | 0 | +0.31(+0.58%) |
Feb 26, 2009 | 54.46 | 54.78 | 52.80 | 53.00 | 388,407 | -0.79(-1.47%) |
Feb 25, 2009 | 55.10 | 55.55 | 53.27 | 53.79 | 488,030 | -1.77(-3.19%) |
Feb 24, 2009 | 54.32 | 55.98 | 53.84 | 55.56 | 331,521 | +1.60(+2.97%) |
Feb 23, 2009 | 55.20 | 55.64 | 53.55 | 53.96 | 707,464 | -1.20(-2.18%) |
Feb 20, 2009 | 56.30 | 56.30 | 54.54 | 55.16 | 470,391 | -1.35(-2.39%) |
Feb 19, 2009 | 57.69 | 58.29 | 56.41 | 56.51 | 753,476 | -0.99(-1.72%) |
Feb 18, 2009 | 59.55 | 59.55 | 56.69 | 57.50 | 1,195,866 | -2.02(-3.39%) |
Feb 17, 2009 | 60.00 | 60.48 | 59.29 | 59.52 | 658,562 | -1.82(-2.97%) |
Feb 13, 2009 | 62.82 | 62.82 | 60.96 | 61.34 | 481,382 | -1.13(-1.81%) |
Feb 12, 2009 | 60.01 | 62.47 | 59.72 | 62.47 | 579,105 | +1.80(+2.97%) |
Feb 11, 2009 | 61.49 | 62.52 | 60.02 | 60.67 | 971,312 | -1.01(-1.64%) |
Feb 10, 2009 | 63.15 | 64.31 | 61.40 | 61.68 | 912,453 | -1.71(-2.70%) |
Feb 09, 2009 | 62.54 | 63.64 | 61.56 | 63.39 | 732,104 | +0.43(+0.68%) |
Feb 06, 2009 | 59.39 | 63.88 | 58.61 | 62.96 | 4,023,960 | -6.48(-9.33%) |
Feb 05, 2009 | 69.03 | 70.44 | 68.25 | 69.44 | 428,244 | -0.34(-0.49%) |
Feb 04, 2009 | 68.07 | 70.52 | 68.07 | 69.78 | 729,850 | +1.55(+2.27%) |
Feb 03, 2009 | 67.60 | 68.66 | 66.27 | 68.23 | 568,688 | +1.23(+1.84%) |