Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 53.14 | 53.73 | 53.02 | 53.37 | 1,575,701 | +0.50(+0.94%) |
Apr 29, 2009 | 52.99 | 53.27 | 52.23 | 52.87 | 1,232,915 | +0.39(+0.75%) |
Apr 28, 2009 | 51.78 | 52.95 | 51.31 | 52.48 | 1,382,583 | +0.61(+1.17%) |
Apr 27, 2009 | 50.66 | 52.26 | 50.61 | 51.87 | 1,969,898 | +1.02(+2.01%) |
Apr 24, 2009 | 51.29 | 51.64 | 50.54 | 50.85 | 1,908,094 | -0.38(-0.75%) |
Apr 23, 2009 | 52.46 | 53.20 | 49.58 | 51.23 | 3,992,141 | -0.99(-1.90%) |
Apr 22, 2009 | 52.38 | 52.74 | 51.82 | 52.22 | 1,531,322 | -0.43(-0.82%) |
Apr 21, 2009 | 51.63 | 52.77 | 51.63 | 52.65 | 2,321,604 | +1.27(+2.48%) |
Apr 20, 2009 | 51.58 | 52.48 | 51.36 | 51.38 | 1,657,991 | -0.56(-1.07%) |
Apr 17, 2009 | 51.66 | 52.04 | 51.36 | 51.94 | 1,822,698 | +0.72(+1.40%) |
Apr 16, 2009 | 50.65 | 51.47 | 50.37 | 51.22 | 1,287,305 | +0.57(+1.12%) |
Apr 15, 2009 | 49.67 | 50.67 | 49.67 | 50.66 | 1,044,936 | +0.87(+1.75%) |
Apr 14, 2009 | 49.14 | 49.97 | 49.03 | 49.78 | 756,955 | +0.20(+0.40%) |
Apr 13, 2009 | 49.43 | 49.79 | 49.28 | 49.58 | 723,636 | -0.08(-0.17%) |
Apr 09, 2009 | 50.01 | 50.14 | 49.12 | 49.67 | 877,955 | +0.52(+1.05%) |
Apr 08, 2009 | 49.32 | 49.75 | 48.57 | 49.15 | 829,481 | -0.08(-0.17%) |
Apr 07, 2009 | 49.08 | 49.85 | 48.90 | 49.23 | 931,512 | -0.61(-1.22%) |
Apr 06, 2009 | 49.05 | 50.02 | 48.83 | 49.84 | 1,146,679 | +0.62(+1.25%) |
Apr 03, 2009 | 49.92 | 49.92 | 48.40 | 49.23 | 1,373,575 | -0.40(-0.80%) |
Apr 02, 2009 | 49.49 | 50.02 | 48.87 | 49.62 | 1,485,389 | +0.87(+1.77%) |
Apr 01, 2009 | 48.70 | 48.84 | 47.49 | 48.76 | 1,413,635 | +0.10(+0.21%) |
Mar 31, 2009 | 48.73 | 49.29 | 48.26 | 48.66 | 1,408,332 | +0.42(+0.86%) |
Mar 30, 2009 | 47.88 | 48.41 | 47.49 | 48.24 | 1,198,701 | -1.27(-2.57%) |
Mar 26, 2009 | 48.97 | 49.61 | 48.44 | 49.52 | 1,453,477 | +0.69(+1.41%) |
Mar 25, 2009 | 47.99 | 49.10 | 47.62 | 48.83 | 1,572,860 | +0.83(+1.73%) |
Mar 24, 2009 | 47.91 | 48.73 | 47.68 | 47.99 | 870,895 | -0.32(-0.67%) |
Mar 23, 2009 | 47.15 | 48.32 | 47.05 | 48.32 | 1,357,468 | +1.10(+2.33%) |
Mar 20, 2009 | 47.47 | 48.01 | 47.08 | 47.22 | 1,716,084 | -0.05(-0.11%) |
Mar 19, 2009 | 48.36 | 48.36 | 46.62 | 47.27 | 1,197,744 | -0.82(-1.70%) |
Mar 18, 2009 | 47.91 | 49.14 | 47.72 | 48.09 | 1,269,180 | -0.25(-0.52%) |
Mar 17, 2009 | 47.77 | 48.35 | 47.42 | 48.34 | 651,402 | +0.51(+1.06%) |
Mar 16, 2009 | 47.65 | 48.76 | 47.47 | 47.84 | 1,415,260 | +0.30(+0.63%) |
Mar 13, 2009 | 46.46 | 47.84 | 46.08 | 47.54 | 0 | +1.16(+2.51%) |
Mar 12, 2009 | 44.45 | 46.54 | 44.32 | 46.37 | 1,168,979 | +1.81(+4.05%) |
Mar 11, 2009 | 46.15 | 46.59 | 44.33 | 44.57 | 1,637,666 | -1.26(-2.74%) |
Mar 10, 2009 | 45.13 | 46.01 | 44.49 | 45.82 | 1,489,775 | +1.31(+2.93%) |
Mar 09, 2009 | 45.32 | 45.59 | 44.30 | 44.52 | 1,689,815 | -1.23(-2.69%) |
Mar 06, 2009 | 45.58 | 46.52 | 44.64 | 45.75 | 0 | +0.26(+0.57%) |
Mar 05, 2009 | 45.91 | 46.32 | 45.24 | 45.49 | 1,438,179 | -1.09(-2.34%) |
Mar 04, 2009 | 46.20 | 47.30 | 45.91 | 46.58 | 1,128,311 | +1.29(+2.85%) |
Mar 02, 2009 | 44.34 | 45.83 | 44.34 | 45.29 | 2,884,918 | -0.47(-1.04%) |
Feb 27, 2009 | 46.72 | 47.14 | 45.76 | 45.76 | 0 | -1.77(-3.73%) |
Feb 26, 2009 | 49.92 | 50.24 | 47.51 | 47.54 | 1,996,377 | -2.02(-4.08%) |
Feb 25, 2009 | 50.73 | 50.99 | 49.48 | 49.56 | 1,247,477 | -1.31(-2.58%) |
Feb 24, 2009 | 50.56 | 51.08 | 50.16 | 50.87 | 1,415,853 | +0.49(+0.97%) |
Feb 23, 2009 | 52.04 | 52.04 | 50.24 | 50.38 | 1,511,422 | -1.30(-2.51%) |
Feb 20, 2009 | 51.55 | 52.17 | 50.17 | 51.68 | 1,390,046 | -0.32(-0.62%) |
Feb 19, 2009 | 52.26 | 53.12 | 51.79 | 52.00 | 1,433,551 | +0.48(+0.94%) |
Feb 18, 2009 | 52.12 | 52.13 | 51.13 | 51.52 | 1,645,160 | -0.18(-0.35%) |
Feb 17, 2009 | 51.10 | 52.37 | 51.10 | 51.70 | 1,714,723 | -0.58(-1.11%) |
Feb 13, 2009 | 51.95 | 52.81 | 51.57 | 52.29 | 1,439,350 | +0.36(+0.69%) |
Feb 12, 2009 | 49.11 | 52.20 | 48.80 | 51.93 | 3,230,492 | +2.22(+4.47%) |
Feb 11, 2009 | 50.28 | 50.28 | 49.48 | 49.71 | 2,788,500 | -0.24(-0.48%) |
Feb 10, 2009 | 51.15 | 51.32 | 49.78 | 49.95 | 1,297,867 | -1.23(-2.41%) |
Feb 09, 2009 | 51.34 | 51.58 | 50.62 | 51.18 | 879,112 | -0.19(-0.37%) |
Feb 06, 2009 | 50.17 | 51.78 | 49.98 | 51.37 | 1,573,053 | +1.31(+2.63%) |
Feb 05, 2009 | 49.02 | 50.19 | 48.96 | 50.06 | 1,483,943 | +0.71(+1.43%) |
Feb 04, 2009 | 50.31 | 50.33 | 49.05 | 49.35 | 1,358,819 | -0.93(-1.85%) |
Feb 03, 2009 | 49.73 | 50.54 | 49.45 | 50.28 | 1,394,658 | +0.62(+1.24%) |