Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 56.16 | 56.49 | 56.10 | 56.47 | 1,821,554 | +0.46(+0.82%) |
Mar 30, 2009 | 56.21 | 56.23 | 55.87 | 56.01 | 1,573,532 | +0.13(+0.24%) |
Mar 26, 2009 | 55.71 | 56.01 | 55.47 | 55.88 | 2,476,612 | +0.29(+0.52%) |
Mar 25, 2009 | 56.07 | 56.11 | 55.48 | 55.59 | 2,321,028 | -0.27(-0.48%) |
Mar 24, 2009 | 56.14 | 56.22 | 55.86 | 55.86 | 2,033,302 | -0.56(-0.99%) |
Mar 23, 2009 | 56.32 | 56.44 | 56.21 | 56.42 | 2,719,236 | +0.17(+0.31%) |
Mar 20, 2009 | 57.03 | 57.35 | 56.13 | 56.25 | 2,155,207 | -0.58(-1.01%) |
Mar 19, 2009 | 57.00 | 58.63 | 56.60 | 56.82 | 7,199,477 | +0.12(+0.21%) |
Mar 18, 2009 | 55.54 | 57.22 | 55.35 | 56.70 | 3,223,807 | +1.18(+2.13%) |
Mar 17, 2009 | 55.66 | 55.77 | 55.34 | 55.52 | 3,182,660 | -0.15(-0.27%) |
Mar 16, 2009 | 55.41 | 55.74 | 55.29 | 55.67 | 1,598,629 | +0.08(+0.14%) |
Mar 13, 2009 | 55.24 | 55.63 | 55.08 | 55.59 | 0 | +0.51(+0.93%) |
Mar 12, 2009 | 55.03 | 55.20 | 54.84 | 55.08 | 1,847,252 | -0.05(-0.09%) |
Mar 11, 2009 | 55.21 | 55.21 | 54.60 | 55.13 | 3,631,410 | +0.02(+0.03%) |
Mar 10, 2009 | 54.75 | 55.20 | 54.60 | 55.11 | 3,521,263 | +0.79(+1.45%) |
Mar 09, 2009 | 55.73 | 55.95 | 54.31 | 54.33 | 4,466,782 | -1.54(-2.75%) |
Mar 06, 2009 | 56.02 | 56.43 | 55.68 | 55.86 | 0 | -0.04(-0.08%) |
Mar 05, 2009 | 55.75 | 56.19 | 55.51 | 55.90 | 2,741,567 | +0.01(+0.02%) |
Mar 04, 2009 | 55.93 | 56.07 | 55.80 | 55.89 | 1,977,552 | -0.32(-0.58%) |
Mar 02, 2009 | 56.57 | 56.70 | 55.83 | 56.22 | 3,226,745 | -0.28(-0.50%) |
Feb 27, 2009 | 56.89 | 57.03 | 56.40 | 56.50 | 0 | -0.40(-0.70%) |
Feb 26, 2009 | 57.26 | 57.26 | 56.89 | 56.89 | 2,276,160 | -0.37(-0.64%) |
Feb 25, 2009 | 58.15 | 58.17 | 57.00 | 57.26 | 3,557,595 | -0.79(-1.36%) |
Feb 24, 2009 | 58.42 | 58.64 | 57.91 | 58.05 | 2,961,849 | -0.21(-0.36%) |
Feb 23, 2009 | 58.19 | 58.32 | 57.96 | 58.26 | 1,952,349 | -0.20(-0.34%) |
Feb 20, 2009 | 58.51 | 58.59 | 57.99 | 58.46 | 3,392,657 | -0.25(-0.42%) |
Feb 19, 2009 | 58.73 | 59.19 | 58.33 | 58.71 | 2,248,521 | -0.49(-0.82%) |
Feb 18, 2009 | 59.62 | 59.63 | 59.14 | 59.19 | 2,147,422 | -0.29(-0.49%) |
Feb 17, 2009 | 59.40 | 59.67 | 59.15 | 59.49 | 1,893,465 | +0.32(+0.55%) |
Feb 13, 2009 | 59.43 | 59.60 | 58.92 | 59.16 | 2,082,503 | -0.46(-0.76%) |
Feb 12, 2009 | 59.67 | 59.84 | 59.47 | 59.62 | 1,750,579 | +0.05(+0.08%) |
Feb 11, 2009 | 59.58 | 59.80 | 59.40 | 59.57 | 1,864,030 | +0.20(+0.35%) |
Feb 10, 2009 | 58.90 | 59.50 | 58.90 | 59.37 | 1,848,874 | +0.29(+0.49%) |
Feb 09, 2009 | 58.86 | 59.11 | 58.62 | 59.08 | 1,454,660 | +0.11(+0.18%) |
Feb 06, 2009 | 58.63 | 59.05 | 58.51 | 58.97 | 3,091,833 | +0.35(+0.59%) |
Feb 05, 2009 | 59.22 | 59.23 | 58.56 | 58.62 | 3,033,839 | -0.52(-0.87%) |
Feb 04, 2009 | 59.11 | 59.28 | 59.04 | 59.14 | 7,011,757 | +0.02(+0.04%) |
Feb 03, 2009 | 59.40 | 59.40 | 58.95 | 59.11 | 2,998,365 | -0.20(-0.33%) |
Feb 02, 2009 | 59.40 | 59.76 | 59.28 | 59.31 | 2,694,279 | -0.58(-0.97%) |
Jan 30, 2009 | 59.70 | 60.24 | 59.58 | 59.89 | 0 | +0.42(+0.71%) |
Jan 29, 2009 | 59.97 | 60.36 | 59.46 | 59.47 | 1,829,828 | -0.72(-1.20%) |
Jan 28, 2009 | 60.15 | 60.60 | 59.80 | 60.19 | 2,394,058 | +0.47(+0.79%) |
Jan 27, 2009 | 58.93 | 59.93 | 58.83 | 59.72 | 2,714,375 | +1.10(+1.88%) |
Jan 26, 2009 | 58.93 | 59.25 | 58.39 | 58.62 | 2,734,782 | -0.53(-0.89%) |
Jan 23, 2009 | 58.84 | 59.34 | 58.84 | 59.14 | 2,255,869 | -0.40(-0.67%) |
Jan 22, 2009 | 59.81 | 59.83 | 58.98 | 59.54 | 2,184,491 | -0.22(-0.37%) |
Jan 21, 2009 | 60.01 | 60.13 | 59.46 | 59.76 | 3,075,049 | -0.30(-0.50%) |
Jan 20, 2009 | 60.68 | 60.87 | 60.01 | 60.06 | 2,430,839 | -0.90(-1.48%) |
Jan 16, 2009 | 60.58 | 60.98 | 60.31 | 60.96 | 2,473,601 | +0.00(+0.00%) |
Jan 15, 2009 | 60.84 | 61.01 | 60.54 | 60.96 | 3,476,507 | +0.12(+0.20%) |
Jan 14, 2009 | 61.00 | 61.17 | 60.31 | 60.84 | 3,344,790 | -0.27(-0.44%) |
Jan 13, 2009 | 60.97 | 61.14 | 60.84 | 61.11 | 1,942,135 | -0.13(-0.22%) |
Jan 12, 2009 | 61.32 | 61.46 | 60.96 | 61.24 | 1,755,332 | -0.32(-0.52%) |
Jan 09, 2009 | 60.97 | 61.56 | 60.81 | 61.56 | 3,720,824 | +0.76(+1.24%) |
Jan 08, 2009 | 60.36 | 60.81 | 60.33 | 60.81 | 2,408,505 | +0.43(+0.72%) |
Jan 07, 2009 | 60.75 | 60.78 | 60.15 | 60.37 | 2,794,930 | -0.51(-0.84%) |
Jan 06, 2009 | 60.75 | 61.12 | 60.42 | 60.88 | 3,394,169 | +0.10(+0.17%) |
Jan 05, 2009 | 60.09 | 61.05 | 60.06 | 60.78 | 4,897,109 | +0.41(+0.69%) |
Jan 02, 2009 | 60.90 | 61.00 | 60.30 | 60.37 | 0 | -0.62(-1.02%) |