Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 59.16 | 61.14 | 58.67 | 60.02 | 4,849,563 | +2.38(+4.13%) |
Apr 29, 2009 | 58.22 | 58.37 | 57.12 | 57.64 | 3,824,051 | +0.14(+0.25%) |
Apr 28, 2009 | 56.92 | 58.28 | 56.25 | 57.49 | 2,283,605 | -0.44(-0.76%) |
Apr 27, 2009 | 57.50 | 58.38 | 56.84 | 57.93 | 1,980,702 | -0.44(-0.76%) |
Apr 24, 2009 | 56.68 | 58.72 | 56.53 | 58.38 | 3,514,159 | +2.04(+3.63%) |
Apr 23, 2009 | 56.24 | 56.53 | 54.93 | 56.33 | 3,442,014 | +1.04(+1.88%) |
Apr 22, 2009 | 53.28 | 56.58 | 53.01 | 55.30 | 3,901,113 | +1.27(+2.35%) |
Apr 21, 2009 | 51.95 | 54.24 | 51.88 | 54.02 | 3,418,622 | +1.51(+2.88%) |
Apr 20, 2009 | 54.65 | 54.72 | 52.39 | 52.51 | 2,523,260 | -2.82(-5.09%) |
Apr 17, 2009 | 55.83 | 56.19 | 54.99 | 55.33 | 2,566,175 | -0.46(-0.82%) |
Apr 16, 2009 | 56.31 | 56.63 | 55.45 | 55.79 | 3,576,791 | +0.00(+0.00%) |
Apr 15, 2009 | 54.80 | 55.89 | 54.35 | 55.79 | 1,800,542 | +0.72(+1.30%) |
Apr 14, 2009 | 55.29 | 55.71 | 54.53 | 55.07 | 1,876,468 | -0.91(-1.62%) |
Apr 13, 2009 | 55.20 | 56.38 | 54.42 | 55.98 | 1,842,280 | +0.23(+0.40%) |
Apr 09, 2009 | 56.05 | 56.94 | 55.35 | 55.75 | 2,323,521 | +1.01(+1.85%) |
Apr 08, 2009 | 53.85 | 55.28 | 53.36 | 54.74 | 1,747,474 | +0.92(+1.70%) |
Apr 07, 2009 | 54.82 | 55.25 | 53.58 | 53.82 | 2,085,114 | -2.00(-3.59%) |
Apr 06, 2009 | 55.96 | 56.04 | 54.75 | 55.83 | 1,921,135 | -0.75(-1.32%) |
Apr 03, 2009 | 54.85 | 56.57 | 54.85 | 56.57 | 2,460,999 | +1.56(+2.84%) |
Apr 02, 2009 | 57.43 | 57.54 | 54.79 | 55.01 | 4,593,536 | -0.47(-0.86%) |
Apr 01, 2009 | 53.23 | 56.01 | 52.66 | 55.49 | 3,590,968 | +1.36(+2.51%) |
Mar 31, 2009 | 53.98 | 54.94 | 52.94 | 54.13 | 2,804,025 | +1.10(+2.08%) |
Mar 30, 2009 | 53.78 | 53.82 | 52.38 | 53.03 | 3,117,196 | -3.17(-5.64%) |
Mar 26, 2009 | 55.08 | 56.30 | 54.62 | 56.20 | 2,644,158 | +1.58(+2.90%) |
Mar 25, 2009 | 53.94 | 55.11 | 52.96 | 54.61 | 2,511,267 | +1.22(+2.29%) |
Mar 24, 2009 | 52.99 | 53.86 | 51.95 | 53.39 | 2,752,821 | -0.24(-0.45%) |
Mar 23, 2009 | 52.27 | 53.63 | 52.15 | 53.63 | 2,598,407 | +2.78(+5.46%) |
Mar 20, 2009 | 51.61 | 52.21 | 50.24 | 50.85 | 3,147,993 | -1.11(-2.13%) |
Mar 19, 2009 | 52.51 | 53.17 | 51.65 | 51.96 | 2,572,887 | +0.21(+0.40%) |
Mar 18, 2009 | 51.12 | 51.94 | 50.42 | 51.76 | 3,775,156 | +0.16(+0.31%) |
Mar 17, 2009 | 50.51 | 51.59 | 49.44 | 51.59 | 3,025,212 | +1.14(+2.26%) |
Mar 16, 2009 | 51.72 | 52.41 | 50.35 | 50.45 | 4,165,816 | -1.07(-2.08%) |
Mar 13, 2009 | 50.46 | 51.84 | 49.83 | 51.52 | 0 | +1.42(+2.83%) |
Mar 12, 2009 | 48.14 | 50.32 | 47.50 | 50.11 | 3,898,904 | +1.80(+3.73%) |
Mar 11, 2009 | 47.11 | 48.75 | 47.01 | 48.30 | 4,060,005 | +1.67(+3.59%) |
Mar 10, 2009 | 44.28 | 46.74 | 43.89 | 46.63 | 5,511,381 | +3.21(+7.39%) |
Mar 09, 2009 | 42.92 | 44.47 | 42.92 | 43.42 | 4,404,453 | -1.01(-2.28%) |
Mar 06, 2009 | 44.25 | 45.45 | 43.17 | 44.44 | 0 | +0.38(+0.86%) |
Mar 05, 2009 | 44.48 | 45.22 | 43.60 | 44.06 | 3,787,730 | -1.62(-3.56%) |
Mar 04, 2009 | 45.32 | 46.37 | 44.85 | 45.68 | 4,590,825 | +2.30(+5.30%) |
Mar 02, 2009 | 44.60 | 45.26 | 43.16 | 43.38 | 5,005,188 | -2.27(-4.97%) |
Feb 27, 2009 | 46.02 | 47.29 | 45.55 | 45.65 | 0 | -1.42(-3.02%) |
Feb 26, 2009 | 48.19 | 49.63 | 47.06 | 47.07 | 4,141,040 | -0.62(-1.30%) |
Feb 25, 2009 | 49.16 | 49.28 | 47.30 | 47.69 | 3,288,656 | -1.31(-2.68%) |
Feb 24, 2009 | 48.34 | 49.33 | 46.99 | 49.00 | 4,375,401 | +1.12(+2.33%) |
Feb 23, 2009 | 51.75 | 51.75 | 47.77 | 47.89 | 4,883,605 | -3.12(-6.12%) |
Feb 20, 2009 | 49.63 | 51.60 | 48.92 | 51.01 | 0 | +0.40(+0.79%) |
Feb 19, 2009 | 51.59 | 53.12 | 50.35 | 50.61 | 4,004,742 | -0.90(-1.75%) |
Feb 18, 2009 | 52.59 | 53.09 | 51.06 | 51.51 | 5,747,990 | -0.72(-1.39%) |
Feb 17, 2009 | 52.41 | 53.37 | 52.16 | 52.23 | 6,238,683 | -2.04(-3.75%) |
Feb 13, 2009 | 55.14 | 55.34 | 54.17 | 54.27 | 5,411,033 | -0.99(-1.79%) |
Feb 12, 2009 | 53.68 | 55.30 | 52.69 | 55.26 | 4,505,807 | +0.61(+1.12%) |
Feb 11, 2009 | 54.85 | 55.36 | 53.98 | 54.64 | 4,655,039 | +0.05(+0.09%) |
Feb 10, 2009 | 55.66 | 56.57 | 54.29 | 54.60 | 8,047,557 | -1.82(-3.22%) |
Feb 09, 2009 | 55.91 | 56.78 | 55.59 | 56.41 | 5,531,354 | +0.40(+0.72%) |
Feb 06, 2009 | 54.22 | 56.14 | 53.72 | 56.01 | 4,785,834 | +1.99(+3.69%) |
Feb 05, 2009 | 51.31 | 54.20 | 51.31 | 54.02 | 5,292,402 | +1.79(+3.44%) |
Feb 04, 2009 | 50.76 | 52.54 | 50.68 | 52.22 | 5,436,661 | +2.16(+4.31%) |
Feb 03, 2009 | 50.28 | 50.44 | 49.47 | 50.07 | 5,581,683 | +0.39(+0.78%) |