Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 60.13 | 60.83 | 59.26 | 59.66 | 1,868,717 | +0.63(+1.06%) |
Apr 29, 2009 | 57.96 | 59.72 | 57.67 | 59.04 | 1,372,080 | +1.06(+1.82%) |
Apr 28, 2009 | 57.67 | 58.62 | 57.49 | 57.98 | 1,183,881 | -1.25(-2.11%) |
Apr 27, 2009 | 58.86 | 60.29 | 58.81 | 59.23 | 944,439 | -1.76(-2.88%) |
Apr 24, 2009 | 60.30 | 61.73 | 59.50 | 60.99 | 2,475,004 | +0.69(+1.15%) |
Apr 23, 2009 | 60.27 | 60.30 | 59.04 | 60.30 | 1,616,103 | +1.29(+2.18%) |
Apr 22, 2009 | 57.38 | 60.01 | 57.38 | 59.01 | 1,621,004 | +1.37(+2.38%) |
Apr 21, 2009 | 56.38 | 57.68 | 56.38 | 57.64 | 700,538 | +0.51(+0.90%) |
Apr 20, 2009 | 58.78 | 58.78 | 56.83 | 57.12 | 1,214,055 | -1.02(-1.75%) |
Apr 17, 2009 | 59.22 | 59.22 | 57.69 | 58.14 | 1,099,546 | +0.34(+0.59%) |
Apr 16, 2009 | 57.16 | 58.16 | 56.82 | 57.80 | 1,369,120 | -0.32(-0.54%) |
Apr 15, 2009 | 57.18 | 58.17 | 57.17 | 58.12 | 731,510 | +0.95(+1.66%) |
Apr 14, 2009 | 57.84 | 57.88 | 56.87 | 57.17 | 1,161,231 | -2.16(-3.63%) |
Apr 13, 2009 | 58.43 | 59.51 | 58.23 | 59.32 | 1,037,189 | -0.36(-0.61%) |
Apr 09, 2009 | 58.98 | 59.78 | 58.94 | 59.69 | 1,251,648 | +2.65(+4.64%) |
Apr 08, 2009 | 56.98 | 57.44 | 56.46 | 57.04 | 1,728,544 | +1.85(+3.35%) |
Apr 07, 2009 | 55.50 | 55.65 | 54.66 | 55.19 | 1,127,029 | -0.33(-0.60%) |
Apr 06, 2009 | 55.91 | 56.05 | 54.89 | 55.53 | 1,594,920 | -1.09(-1.92%) |
Apr 03, 2009 | 55.56 | 56.78 | 55.50 | 56.61 | 2,460,238 | +2.55(+4.71%) |
Apr 02, 2009 | 52.75 | 54.82 | 52.43 | 54.06 | 2,749,730 | +2.89(+5.64%) |
Apr 01, 2009 | 49.87 | 51.54 | 49.67 | 51.18 | 3,294,231 | +3.47(+7.27%) |
Mar 31, 2009 | 49.06 | 49.06 | 47.59 | 47.71 | 1,566,376 | -0.17(-0.36%) |
Mar 30, 2009 | 48.84 | 48.95 | 47.48 | 47.88 | 1,326,052 | -2.67(-5.28%) |
Mar 26, 2009 | 50.24 | 50.70 | 49.28 | 50.55 | 2,018,380 | +0.83(+1.67%) |
Mar 25, 2009 | 49.15 | 50.39 | 48.55 | 49.72 | 2,033,769 | +1.79(+3.74%) |
Mar 24, 2009 | 48.60 | 48.81 | 47.73 | 47.93 | 1,302,543 | -1.35(-2.74%) |
Mar 23, 2009 | 48.40 | 49.28 | 48.35 | 49.28 | 1,378,165 | +3.60(+7.89%) |
Mar 20, 2009 | 46.35 | 46.84 | 45.54 | 45.67 | 859,628 | -1.21(-2.59%) |
Mar 19, 2009 | 47.76 | 47.76 | 46.69 | 46.89 | 1,017,192 | -0.80(-1.68%) |
Mar 18, 2009 | 46.53 | 48.16 | 45.51 | 47.69 | 1,372,135 | +0.66(+1.39%) |
Mar 17, 2009 | 45.61 | 47.03 | 45.36 | 47.03 | 1,351,204 | +1.46(+3.21%) |
Mar 16, 2009 | 45.97 | 46.93 | 45.46 | 45.57 | 1,423,935 | +0.05(+0.12%) |
Mar 13, 2009 | 46.12 | 46.12 | 44.72 | 45.52 | 0 | +0.47(+1.04%) |
Mar 12, 2009 | 44.01 | 45.22 | 43.56 | 45.05 | 1,187,424 | +0.11(+0.25%) |
Mar 11, 2009 | 44.78 | 45.52 | 44.48 | 44.94 | 1,758,526 | -0.42(-0.93%) |
Mar 10, 2009 | 43.81 | 45.57 | 43.74 | 45.36 | 1,409,308 | +1.88(+4.33%) |
Mar 09, 2009 | 43.98 | 44.06 | 42.80 | 43.47 | 1,628,149 | -0.43(-0.98%) |
Mar 06, 2009 | 44.54 | 44.85 | 42.93 | 43.90 | 0 | +0.01(+0.02%) |
Mar 05, 2009 | 45.03 | 45.45 | 43.50 | 43.90 | 1,136,790 | -2.04(-4.45%) |
Mar 04, 2009 | 46.40 | 46.54 | 45.49 | 45.94 | 1,569,504 | +0.22(+0.48%) |
Mar 02, 2009 | 47.02 | 47.25 | 45.49 | 45.72 | 1,496,418 | -1.87(-3.93%) |
Feb 27, 2009 | 48.36 | 48.36 | 47.23 | 47.59 | 0 | +0.41(+0.86%) |
Feb 26, 2009 | 48.40 | 48.84 | 46.90 | 47.18 | 2,416,589 | -2.22(-4.49%) |
Feb 25, 2009 | 49.74 | 50.47 | 48.62 | 49.40 | 1,469,861 | -0.84(-1.68%) |
Feb 24, 2009 | 48.84 | 50.46 | 47.97 | 50.24 | 2,199,640 | +3.59(+7.69%) |
Feb 23, 2009 | 48.18 | 48.99 | 46.53 | 46.65 | 1,189,070 | -2.14(-4.39%) |
Feb 20, 2009 | 48.61 | 49.07 | 47.69 | 48.80 | 1,771,913 | -0.96(-1.94%) |
Feb 19, 2009 | 50.68 | 51.27 | 49.55 | 49.76 | 957,871 | -0.01(-0.02%) |
Feb 18, 2009 | 49.76 | 50.24 | 49.44 | 49.77 | 1,751,259 | +1.94(+4.07%) |
Feb 17, 2009 | 48.81 | 48.84 | 47.57 | 47.82 | 1,353,573 | -1.51(-3.06%) |
Feb 13, 2009 | 50.14 | 50.31 | 49.01 | 49.33 | 2,008,771 | -1.51(-2.98%) |
Feb 12, 2009 | 50.44 | 50.85 | 49.40 | 50.85 | 2,078,939 | +0.05(+0.09%) |
Feb 11, 2009 | 51.43 | 51.63 | 50.39 | 50.80 | 1,213,983 | +0.12(+0.24%) |
Feb 10, 2009 | 52.30 | 52.54 | 50.54 | 50.68 | 1,162,178 | -2.94(-5.48%) |
Feb 09, 2009 | 52.72 | 53.89 | 52.71 | 53.62 | 1,265,631 | +1.33(+2.54%) |
Feb 06, 2009 | 49.64 | 52.76 | 49.42 | 52.29 | 2,037,532 | +0.43(+0.83%) |
Feb 05, 2009 | 50.70 | 52.07 | 50.13 | 51.86 | 1,937,585 | +1.42(+2.81%) |
Feb 04, 2009 | 50.66 | 51.70 | 50.25 | 50.45 | 1,609,025 | +1.01(+2.04%) |
Feb 03, 2009 | 48.52 | 49.62 | 48.34 | 49.44 | 1,141,711 | +1.29(+2.68%) |