Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 57.76 | 59.60 | 57.76 | 59.23 | 123,309 | +0.88(+1.51%) |
Apr 29, 2009 | 59.20 | 59.20 | 57.38 | 58.35 | 145,126 | -0.20(-0.34%) |
Apr 28, 2009 | 58.77 | 59.50 | 58.21 | 58.55 | 60,314 | -0.22(-0.37%) |
Apr 27, 2009 | 58.46 | 59.60 | 58.07 | 58.77 | 102,877 | +0.31(+0.53%) |
Apr 24, 2009 | 58.22 | 58.85 | 57.68 | 58.46 | 112,582 | +0.22(+0.38%) |
Apr 23, 2009 | 57.76 | 58.24 | 56.56 | 58.24 | 101,692 | +1.20(+2.10%) |
Apr 22, 2009 | 58.40 | 58.40 | 57.00 | 57.04 | 82,578 | -1.36(-2.33%) |
Apr 21, 2009 | 57.35 | 58.40 | 57.05 | 58.40 | 255,679 | +1.19(+2.08%) |
Apr 20, 2009 | 57.40 | 58.04 | 56.58 | 57.21 | 67,884 | -0.19(-0.33%) |
Apr 17, 2009 | 57.98 | 58.47 | 57.18 | 57.40 | 117,584 | -0.04(-0.07%) |
Apr 16, 2009 | 56.31 | 57.53 | 55.73 | 57.44 | 112,037 | +1.29(+2.30%) |
Apr 15, 2009 | 55.48 | 56.74 | 54.85 | 56.15 | 101,511 | +1.15(+2.09%) |
Apr 14, 2009 | 55.60 | 55.61 | 53.91 | 55.00 | 127,233 | +0.02(+0.04%) |
Apr 13, 2009 | 55.75 | 55.99 | 54.93 | 54.98 | 67,804 | -1.12(-2.00%) |
Apr 09, 2009 | 57.19 | 60.11 | 55.98 | 56.10 | 83,495 | -0.61(-1.08%) |
Apr 08, 2009 | 56.75 | 60.11 | 56.64 | 56.71 | 126,367 | -0.54(-0.94%) |
Apr 07, 2009 | 56.67 | 57.28 | 56.64 | 57.25 | 147,244 | -0.03(-0.05%) |
Apr 06, 2009 | 56.50 | 57.28 | 56.64 | 57.28 | 176,826 | +0.64(+1.13%) |
Apr 03, 2009 | 58.05 | 60.11 | 56.64 | 56.64 | 140,197 | -1.81(-3.10%) |
Apr 02, 2009 | 59.00 | 58.45 | 58.21 | 58.45 | 131,404 | +0.24(+0.41%) |
Apr 01, 2009 | 58.50 | 58.50 | 58.21 | 58.21 | 136,949 | -0.29(-0.50%) |
Mar 31, 2009 | 59.50 | 60.11 | 58.50 | 58.50 | 173,692 | -1.61(-2.68%) |
Mar 30, 2009 | 57.74 | 60.11 | 58.26 | 60.11 | 152,922 | +0.90(+1.52%) |
Mar 26, 2009 | 58.75 | 59.21 | 58.75 | 59.21 | 159,238 | +0.46(+0.78%) |
Mar 25, 2009 | 58.70 | 58.75 | 58.55 | 58.75 | 101,844 | +0.20(+0.34%) |
Mar 24, 2009 | 59.79 | 59.69 | 58.55 | 58.55 | 126,441 | -1.14(-1.91%) |
Mar 23, 2009 | 59.85 | 59.69 | 58.91 | 59.69 | 134,068 | +0.69(+1.17%) |
Mar 20, 2009 | 58.90 | 59.00 | 58.90 | 59.00 | 193,303 | +0.10(+0.17%) |
Mar 19, 2009 | 61.25 | 61.45 | 58.68 | 58.90 | 153,902 | -2.55(-4.15%) |
Mar 18, 2009 | 60.68 | 62.59 | 60.50 | 61.45 | 117,370 | +0.95(+1.57%) |
Mar 17, 2009 | 60.45 | 60.50 | 60.00 | 60.50 | 168,859 | +0.50(+0.83%) |
Mar 16, 2009 | 58.95 | 60.45 | 58.83 | 60.00 | 159,596 | +0.70(+1.18%) |
Mar 13, 2009 | 59.20 | 59.91 | 57.51 | 59.30 | 90,038 | +0.26(+0.44%) |
Mar 12, 2009 | 59.75 | 59.75 | 58.32 | 59.04 | 176,037 | -0.71(-1.19%) |
Mar 11, 2009 | 61.00 | 61.23 | 58.86 | 59.75 | 110,417 | -1.43(-2.34%) |
Mar 10, 2009 | 60.42 | 61.50 | 60.41 | 61.18 | 153,673 | +0.78(+1.29%) |
Mar 09, 2009 | 59.80 | 60.88 | 59.80 | 60.40 | 122,197 | -0.52(-0.85%) |
Mar 06, 2009 | 60.90 | 61.70 | 60.50 | 60.92 | 162,423 | +0.45(+0.74%) |
Mar 05, 2009 | 60.89 | 61.33 | 59.91 | 60.47 | 160,889 | -0.42(-0.69%) |
Mar 04, 2009 | 60.75 | 61.26 | 59.96 | 60.89 | 210,460 | -0.10(-0.16%) |
Mar 02, 2009 | 60.49 | 60.99 | 59.69 | 60.99 | 173,278 | +0.50(+0.83%) |
Feb 27, 2009 | 60.25 | 60.75 | 58.10 | 60.49 | 207,338 | +0.09(+0.15%) |
Feb 26, 2009 | 61.00 | 61.00 | 59.95 | 60.40 | 97,104 | +0.55(+0.92%) |
Feb 25, 2009 | 62.94 | 62.94 | 59.61 | 59.85 | 109,965 | -3.32(-5.26%) |
Feb 24, 2009 | 60.15 | 64.07 | 60.15 | 63.17 | 146,886 | +1.86(+3.03%) |
Feb 23, 2009 | 62.21 | 62.99 | 61.02 | 61.31 | 119,641 | -1.94(-3.07%) |
Feb 20, 2009 | 62.50 | 64.14 | 61.26 | 63.25 | 86,722 | -0.53(-0.83%) |
Feb 19, 2009 | 62.20 | 64.45 | 62.20 | 63.78 | 86,993 | +0.78(+1.24%) |
Feb 18, 2009 | 63.64 | 64.64 | 62.81 | 63.00 | 130,978 | -0.61(-0.96%) |
Feb 17, 2009 | 63.50 | 64.22 | 62.52 | 63.61 | 66,757 | -0.36(-0.56%) |
Feb 13, 2009 | 64.65 | 64.99 | 63.55 | 63.97 | 47,368 | -0.62(-0.96%) |
Feb 12, 2009 | 63.75 | 64.88 | 63.17 | 64.59 | 130,145 | +1.59(+2.52%) |
Feb 11, 2009 | 61.51 | 64.77 | 61.30 | 63.00 | 179,188 | +0.93(+1.50%) |
Feb 10, 2009 | 63.05 | 63.94 | 62.03 | 62.07 | 139,224 | -1.41(-2.22%) |
Feb 09, 2009 | 63.79 | 63.79 | 62.91 | 63.48 | 64,095 | +0.30(+0.47%) |
Feb 06, 2009 | 63.89 | 64.00 | 62.31 | 63.18 | 91,130 | -0.72(-1.13%) |
Feb 05, 2009 | 62.36 | 64.42 | 61.60 | 63.90 | 69,204 | +1.55(+2.49%) |
Feb 04, 2009 | 64.11 | 64.22 | 61.57 | 62.35 | 148,290 | -1.75(-2.73%) |
Feb 03, 2009 | 64.61 | 64.80 | 63.51 | 64.10 | 100,644 | -0.51(-0.79%) |