Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 49.97 | 49.97 | 49.58 | 49.80 | 36,321 | +0.06(+0.12%) |
Apr 29, 2009 | 49.96 | 49.96 | 48.25 | 49.74 | 27,496 | -0.88(-1.73%) |
Apr 28, 2009 | 51.44 | 51.44 | 50.58 | 50.62 | 11,945 | -0.83(-1.62%) |
Apr 27, 2009 | 50.76 | 51.62 | 50.70 | 51.45 | 24,136 | +1.61(+3.23%) |
Apr 24, 2009 | 49.59 | 49.97 | 49.51 | 49.84 | 23,445 | -0.84(-1.66%) |
Apr 23, 2009 | 51.71 | 51.81 | 50.65 | 50.68 | 29,868 | -1.19(-2.29%) |
Apr 22, 2009 | 52.02 | 52.02 | 51.58 | 51.87 | 5,815 | -0.45(-0.86%) |
Apr 21, 2009 | 52.41 | 52.44 | 51.89 | 52.32 | 11,930 | -0.20(-0.39%) |
Apr 20, 2009 | 52.07 | 52.70 | 52.07 | 52.52 | 22,455 | +0.75(+1.46%) |
Apr 17, 2009 | 51.43 | 51.79 | 51.43 | 51.77 | 9,593 | +1.25(+2.47%) |
Apr 16, 2009 | 50.20 | 50.82 | 50.20 | 50.52 | 6,700 | +0.28(+0.56%) |
Apr 15, 2009 | 50.62 | 50.71 | 50.18 | 50.24 | 11,433 | +0.51(+1.03%) |
Apr 14, 2009 | 49.95 | 50.02 | 49.57 | 49.73 | 6,535 | +0.85(+1.74%) |
Apr 13, 2009 | 49.82 | 49.88 | 48.88 | 48.88 | 10,053 | -1.73(-3.42%) |
Apr 09, 2009 | 50.01 | 50.78 | 49.77 | 50.61 | 17,501 | +0.51(+1.03%) |
Apr 08, 2009 | 50.05 | 50.50 | 49.64 | 50.10 | 15,460 | +0.15(+0.30%) |
Apr 07, 2009 | 49.78 | 50.08 | 49.74 | 49.94 | 60,324 | +1.00(+2.05%) |
Apr 06, 2009 | 48.44 | 49.18 | 48.44 | 48.94 | 11,073 | +0.78(+1.62%) |
Apr 03, 2009 | 48.75 | 48.84 | 48.16 | 48.16 | 10,951 | -0.52(-1.07%) |
Apr 02, 2009 | 48.72 | 49.01 | 48.08 | 48.68 | 29,215 | -1.55(-3.09%) |
Apr 01, 2009 | 50.21 | 50.57 | 50.03 | 50.23 | 8,619 | +0.44(+0.88%) |
Mar 31, 2009 | 49.71 | 50.30 | 49.60 | 49.79 | 68,177 | -0.90(-1.78%) |
Mar 30, 2009 | 50.88 | 51.18 | 50.63 | 50.69 | 43,436 | +2.33(+4.82%) |
Mar 26, 2009 | 47.70 | 48.36 | 47.70 | 48.36 | 18,501 | +0.65(+1.36%) |
Mar 25, 2009 | 48.70 | 48.70 | 47.40 | 47.71 | 73,163 | -1.16(-2.37%) |
Mar 24, 2009 | 48.18 | 48.89 | 47.79 | 48.87 | 24,520 | +1.46(+3.08%) |
Mar 23, 2009 | 47.50 | 47.69 | 47.39 | 47.41 | 60,793 | -0.35(-0.73%) |
Mar 20, 2009 | 47.71 | 48.08 | 47.25 | 47.76 | 23,264 | +0.64(+1.36%) |
Mar 19, 2009 | 47.17 | 47.53 | 46.79 | 47.12 | 122,961 | -1.35(-2.79%) |
Mar 18, 2009 | 51.62 | 51.73 | 47.09 | 48.47 | 116,021 | -3.99(-7.61%) |
Mar 17, 2009 | 52.55 | 53.01 | 51.18 | 52.46 | 59,789 | -0.44(-0.83%) |
Mar 16, 2009 | 52.22 | 52.95 | 52.20 | 52.90 | 47,961 | -0.37(-0.69%) |
Mar 13, 2009 | 53.26 | 53.62 | 53.15 | 53.27 | 0 | +0.08(+0.15%) |
Mar 12, 2009 | 54.19 | 54.72 | 53.19 | 53.19 | 17,338 | -0.79(-1.46%) |
Mar 11, 2009 | 54.43 | 54.80 | 53.72 | 53.98 | 28,792 | -1.35(-2.44%) |
Mar 10, 2009 | 54.49 | 55.86 | 52.50 | 55.33 | 54,204 | -0.88(-1.57%) |
Mar 09, 2009 | 56.27 | 56.27 | 55.58 | 56.21 | 40,697 | +0.44(+0.79%) |
Mar 06, 2009 | 55.04 | 56.02 | 54.69 | 55.77 | 0 | -0.81(-1.43%) |
Mar 05, 2009 | 57.00 | 57.00 | 56.35 | 56.58 | 24,425 | +0.89(+1.60%) |
Mar 04, 2009 | 56.40 | 56.57 | 55.58 | 55.69 | 29,682 | -0.68(-1.21%) |
Mar 02, 2009 | 56.04 | 56.38 | 55.95 | 56.37 | 58,139 | +0.94(+1.70%) |
Feb 27, 2009 | 55.72 | 55.81 | 54.92 | 55.43 | 0 | +0.63(+1.15%) |
Feb 26, 2009 | 54.56 | 54.80 | 54.46 | 54.80 | 12,703 | -0.23(-0.42%) |
Feb 25, 2009 | 54.40 | 55.19 | 54.30 | 55.03 | 23,084 | +1.15(+2.13%) |
Feb 24, 2009 | 54.93 | 55.05 | 53.70 | 53.88 | 25,932 | -1.28(-2.32%) |
Feb 23, 2009 | 54.54 | 55.20 | 54.29 | 55.16 | 49,927 | +1.23(+2.28%) |
Feb 20, 2009 | 56.47 | 56.47 | 53.68 | 53.93 | 48,244 | -1.71(-3.07%) |
Feb 19, 2009 | 54.91 | 55.64 | 54.62 | 55.64 | 31,468 | -0.95(-1.68%) |
Feb 18, 2009 | 56.08 | 56.88 | 56.08 | 56.59 | 40,048 | +0.54(+0.96%) |
Feb 17, 2009 | 55.99 | 56.41 | 55.59 | 56.05 | 101,956 | +2.18(+4.05%) |
Feb 13, 2009 | 54.18 | 54.18 | 53.48 | 53.87 | 12,591 | -0.24(-0.44%) |
Feb 12, 2009 | 54.68 | 55.10 | 53.97 | 54.11 | 29,277 | +0.46(+0.86%) |
Feb 11, 2009 | 53.20 | 54.03 | 53.11 | 53.65 | 9,669 | -0.12(-0.22%) |
Feb 10, 2009 | 52.80 | 53.98 | 52.63 | 53.77 | 11,604 | +1.05(+1.99%) |
Feb 09, 2009 | 52.13 | 52.78 | 52.00 | 52.72 | 19,123 | -0.73(-1.37%) |
Feb 06, 2009 | 54.03 | 54.28 | 53.09 | 53.45 | 14,248 | -1.22(-2.23%) |
Feb 05, 2009 | 54.45 | 54.74 | 54.00 | 54.67 | 16,136 | +0.69(+1.28%) |
Feb 04, 2009 | 53.84 | 54.35 | 53.49 | 53.98 | 20,804 | +1.29(+2.45%) |
Feb 03, 2009 | 53.57 | 53.61 | 52.50 | 52.69 | 31,249 | -1.49(-2.75%) |