Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 67.63 | 69.06 | 65.25 | 66.72 | 5,742,212 | +0.21(+0.31%) |
Apr 29, 2009 | 65.63 | 67.32 | 65.25 | 66.51 | 4,295,444 | +1.85(+2.86%) |
Apr 28, 2009 | 64.73 | 65.27 | 63.62 | 64.66 | 3,816,988 | -1.17(-1.77%) |
Apr 27, 2009 | 65.94 | 66.74 | 65.25 | 65.83 | 3,807,706 | -1.60(-2.38%) |
Apr 24, 2009 | 65.88 | 68.67 | 65.41 | 67.43 | 5,695,139 | +2.88(+4.46%) |
Apr 23, 2009 | 64.79 | 65.99 | 63.52 | 64.55 | 5,227,895 | +1.26(+1.98%) |
Apr 22, 2009 | 63.41 | 65.04 | 62.53 | 63.30 | 5,509,952 | +0.02(+0.03%) |
Apr 21, 2009 | 61.69 | 64.34 | 61.50 | 63.28 | 6,958,017 | -0.09(-0.14%) |
Apr 20, 2009 | 65.11 | 65.63 | 62.80 | 63.36 | 5,787,947 | -4.82(-7.08%) |
Apr 17, 2009 | 66.31 | 68.68 | 66.12 | 68.19 | 6,375,882 | +2.12(+3.20%) |
Apr 16, 2009 | 65.79 | 66.50 | 64.43 | 66.07 | 5,641,146 | +0.51(+0.78%) |
Apr 15, 2009 | 65.61 | 66.64 | 64.59 | 65.56 | 4,434,952 | -0.40(-0.60%) |
Apr 14, 2009 | 65.25 | 67.94 | 64.26 | 65.95 | 6,287,305 | +0.23(+0.35%) |
Apr 13, 2009 | 64.13 | 66.35 | 63.96 | 65.73 | 4,487,253 | -0.34(-0.51%) |
Apr 09, 2009 | 64.30 | 66.17 | 64.28 | 66.06 | 6,087,172 | +3.58(+5.73%) |
Apr 08, 2009 | 61.22 | 63.18 | 60.87 | 62.48 | 4,892,906 | +0.61(+0.99%) |
Apr 07, 2009 | 62.29 | 62.78 | 61.16 | 61.87 | 5,095,192 | -1.74(-2.74%) |
Apr 06, 2009 | 63.56 | 63.72 | 61.96 | 63.61 | 4,002,330 | -1.17(-1.80%) |
Apr 03, 2009 | 61.92 | 65.61 | 61.07 | 64.78 | 6,428,415 | +2.87(+4.63%) |
Apr 02, 2009 | 60.89 | 62.77 | 60.31 | 61.91 | 7,496,726 | +3.26(+5.56%) |
Apr 01, 2009 | 57.31 | 59.35 | 56.11 | 58.65 | 5,219,757 | +0.47(+0.82%) |
Mar 31, 2009 | 60.19 | 60.75 | 57.68 | 58.17 | 6,720,222 | -1.25(-2.10%) |
Mar 30, 2009 | 59.17 | 59.79 | 57.84 | 59.42 | 4,811,263 | -3.84(-6.06%) |
Mar 26, 2009 | 64.40 | 66.40 | 61.33 | 63.26 | 11,697,886 | -0.56(-0.88%) |
Mar 25, 2009 | 63.03 | 64.04 | 59.47 | 63.82 | 8,355,015 | +0.88(+1.40%) |
Mar 24, 2009 | 63.08 | 64.15 | 61.21 | 62.94 | 5,618,842 | -1.20(-1.87%) |
Mar 23, 2009 | 62.37 | 64.15 | 62.30 | 64.14 | 7,559,024 | +5.18(+8.79%) |
Mar 20, 2009 | 60.61 | 61.30 | 58.39 | 58.95 | 7,308,922 | -3.42(-5.48%) |
Mar 19, 2009 | 61.41 | 62.90 | 59.79 | 62.37 | 10,537,152 | +3.74(+6.38%) |
Mar 18, 2009 | 56.84 | 59.46 | 55.49 | 58.63 | 9,454,409 | +1.61(+2.83%) |
Mar 17, 2009 | 55.90 | 57.15 | 54.18 | 57.02 | 5,331,233 | +1.57(+2.84%) |
Mar 16, 2009 | 54.86 | 56.96 | 53.29 | 55.45 | 7,165,912 | +0.83(+1.52%) |
Mar 13, 2009 | 55.71 | 56.57 | 54.19 | 54.61 | 0 | -0.56(-1.02%) |
Mar 12, 2009 | 53.00 | 55.51 | 52.52 | 55.18 | 7,690,589 | +2.73(+5.20%) |
Mar 11, 2009 | 52.94 | 53.10 | 51.54 | 52.45 | 8,546,273 | +0.81(+1.57%) |
Mar 10, 2009 | 50.82 | 52.73 | 50.40 | 51.64 | 9,435,697 | +2.47(+5.03%) |
Mar 09, 2009 | 50.34 | 52.56 | 48.64 | 49.17 | 10,180,240 | -1.36(-2.70%) |
Mar 06, 2009 | 51.82 | 52.60 | 49.04 | 50.53 | 0 | -0.39(-0.76%) |
Mar 05, 2009 | 54.97 | 55.85 | 49.69 | 50.92 | 15,598,070 | -4.88(-8.75%) |
Mar 04, 2009 | 57.14 | 57.31 | 54.62 | 55.80 | 13,678,324 | +1.36(+2.51%) |
Mar 02, 2009 | 57.35 | 58.50 | 53.68 | 54.44 | 10,185,043 | -4.66(-7.88%) |
Feb 27, 2009 | 57.58 | 61.65 | 56.87 | 59.09 | 0 | +0.01(+0.02%) |
Feb 26, 2009 | 58.66 | 60.70 | 58.10 | 59.08 | 8,899,433 | +1.64(+2.86%) |
Feb 25, 2009 | 57.78 | 59.72 | 54.90 | 57.44 | 8,891,442 | -0.05(-0.09%) |
Feb 24, 2009 | 55.61 | 58.03 | 54.18 | 57.49 | 8,640,802 | +2.66(+4.85%) |
Feb 23, 2009 | 59.89 | 60.80 | 54.19 | 54.83 | 8,873,445 | -4.01(-6.82%) |
Feb 20, 2009 | 57.79 | 59.29 | 56.67 | 58.85 | 7,483,926 | -0.10(-0.17%) |
Feb 19, 2009 | 58.33 | 60.23 | 58.08 | 58.95 | 7,524,282 | +2.39(+4.23%) |
Feb 18, 2009 | 56.24 | 57.10 | 54.48 | 56.55 | 6,691,536 | +1.33(+2.42%) |
Feb 17, 2009 | 57.20 | 57.82 | 55.06 | 55.22 | 9,277,677 | -4.25(-7.15%) |
Feb 13, 2009 | 59.06 | 61.14 | 58.77 | 59.47 | 7,566,154 | -0.04(-0.07%) |
Feb 12, 2009 | 56.76 | 59.69 | 56.45 | 59.51 | 8,577,436 | +1.49(+2.57%) |
Feb 11, 2009 | 59.32 | 60.06 | 56.32 | 58.02 | 6,607,335 | -0.57(-0.98%) |
Feb 10, 2009 | 60.37 | 61.79 | 57.61 | 58.59 | 9,473,527 | -1.46(-2.44%) |
Feb 09, 2009 | 59.56 | 62.13 | 59.10 | 60.05 | 10,193,682 | +1.00(+1.69%) |
Feb 06, 2009 | 56.24 | 59.34 | 55.80 | 59.05 | 7,642,772 | +1.86(+3.25%) |
Feb 05, 2009 | 54.31 | 57.55 | 53.24 | 57.20 | 7,513,791 | +2.57(+4.71%) |
Feb 04, 2009 | 54.03 | 56.44 | 53.66 | 54.62 | 7,266,448 | +1.54(+2.91%) |
Feb 03, 2009 | 53.73 | 54.13 | 52.05 | 53.08 | 5,349,219 | +0.05(+0.09%) |