Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 56.87 | 57.67 | 56.64 | 57.07 | 105,201 | -0.63(-1.09%) |
Apr 29, 2009 | 58.65 | 59.09 | 57.35 | 57.70 | 22,004 | -0.72(-1.24%) |
Apr 28, 2009 | 61.05 | 61.05 | 58.25 | 58.42 | 32,491 | -1.65(-2.74%) |
Apr 27, 2009 | 59.58 | 60.07 | 59.12 | 60.07 | 6,558 | +0.30(+0.50%) |
Apr 24, 2009 | 60.18 | 60.25 | 59.08 | 59.77 | 36,508 | -0.93(-1.53%) |
Apr 23, 2009 | 60.56 | 61.24 | 60.33 | 60.69 | 8,693 | -0.40(-0.66%) |
Apr 22, 2009 | 61.71 | 61.71 | 60.36 | 61.10 | 7,693 | -1.22(-1.96%) |
Apr 21, 2009 | 63.36 | 63.62 | 62.17 | 62.32 | 3,640 | -0.55(-0.87%) |
Apr 20, 2009 | 62.95 | 62.95 | 62.10 | 62.86 | 6,663 | +1.36(+2.22%) |
Apr 17, 2009 | 61.67 | 62.03 | 61.18 | 61.50 | 15,496 | -0.77(-1.23%) |
Apr 16, 2009 | 62.35 | 62.68 | 61.91 | 62.27 | 6,882 | -1.11(-1.75%) |
Apr 15, 2009 | 63.39 | 63.41 | 62.61 | 63.38 | 1,778 | -0.04(-0.07%) |
Apr 14, 2009 | 62.81 | 63.42 | 62.75 | 63.42 | 1,439 | +1.02(+1.63%) |
Apr 13, 2009 | 63.02 | 63.02 | 62.40 | 62.40 | 972 | +0.01(+0.02%) |
Apr 09, 2009 | 61.84 | 62.39 | 61.84 | 62.39 | 4,777 | -0.91(-1.43%) |
Apr 08, 2009 | 62.29 | 63.34 | 62.29 | 63.30 | 1,985 | +1.01(+1.63%) |
Apr 07, 2009 | 62.18 | 62.39 | 62.13 | 62.28 | 3,305 | +0.17(+0.27%) |
Apr 06, 2009 | 62.73 | 62.79 | 62.11 | 62.11 | 7,367 | -1.16(-1.83%) |
Apr 03, 2009 | 64.37 | 64.37 | 62.67 | 63.27 | 9,930 | -1.23(-1.91%) |
Apr 02, 2009 | 65.15 | 65.15 | 64.21 | 64.50 | 4,879 | -0.92(-1.41%) |
Apr 01, 2009 | 65.70 | 65.70 | 64.85 | 65.43 | 13,352 | +0.49(+0.75%) |
Mar 31, 2009 | 63.90 | 64.94 | 63.90 | 64.94 | 21,574 | +1.00(+1.56%) |
Mar 30, 2009 | 64.58 | 64.58 | 63.43 | 63.94 | 3,122 | +1.78(+2.86%) |
Mar 26, 2009 | 61.29 | 62.38 | 61.25 | 62.16 | 3,006 | +0.65(+1.06%) |
Mar 25, 2009 | 61.74 | 62.03 | 61.05 | 61.51 | 12,270 | -1.14(-1.82%) |
Mar 24, 2009 | 61.35 | 63.09 | 60.92 | 62.65 | 61,665 | +0.82(+1.32%) |
Mar 23, 2009 | 62.67 | 63.23 | 61.72 | 61.84 | 26,774 | -1.07(-1.69%) |
Mar 20, 2009 | 62.26 | 63.67 | 62.26 | 62.90 | 10,879 | -0.87(-1.37%) |
Mar 19, 2009 | 65.14 | 65.15 | 63.32 | 63.78 | 16,143 | +1.04(+1.65%) |
Mar 18, 2009 | 61.00 | 67.87 | 60.99 | 62.74 | 74,550 | +1.85(+3.03%) |
Mar 17, 2009 | 62.20 | 62.66 | 60.73 | 60.89 | 12,638 | -1.07(-1.72%) |
Mar 16, 2009 | 61.74 | 61.96 | 61.31 | 61.96 | 12,149 | -0.99(-1.57%) |
Mar 13, 2009 | 62.83 | 63.56 | 62.76 | 62.95 | 0 | -0.06(-0.09%) |
Mar 12, 2009 | 64.46 | 64.46 | 61.22 | 63.00 | 17,651 | -0.31(-0.50%) |
Mar 11, 2009 | 62.35 | 63.32 | 61.55 | 63.32 | 9,492 | +1.03(+1.66%) |
Mar 10, 2009 | 63.49 | 63.49 | 62.28 | 62.28 | 6,429 | -2.33(-3.61%) |
Mar 09, 2009 | 64.90 | 64.90 | 63.85 | 64.61 | 5,600 | -0.35(-0.54%) |
Mar 06, 2009 | 64.70 | 66.24 | 64.70 | 64.96 | 0 | -0.72(-1.09%) |
Mar 05, 2009 | 64.66 | 65.68 | 64.57 | 65.68 | 19,848 | +2.66(+4.21%) |
Mar 04, 2009 | 62.63 | 63.10 | 62.08 | 63.02 | 9,642 | -0.44(-0.69%) |
Mar 02, 2009 | 63.82 | 64.10 | 63.27 | 63.46 | 9,014 | +1.09(+1.75%) |
Feb 27, 2009 | 63.92 | 63.92 | 62.33 | 62.37 | 0 | -1.20(-1.88%) |
Feb 26, 2009 | 64.27 | 64.32 | 62.95 | 63.57 | 16,528 | -0.87(-1.35%) |
Feb 25, 2009 | 66.25 | 66.51 | 64.41 | 64.44 | 7,784 | -1.11(-1.69%) |
Feb 24, 2009 | 66.45 | 67.05 | 65.55 | 65.55 | 42,615 | +0.49(+0.76%) |
Feb 23, 2009 | 64.33 | 65.29 | 64.22 | 65.06 | 29,805 | +0.43(+0.66%) |
Feb 20, 2009 | 64.55 | 65.64 | 64.09 | 64.63 | 30,169 | +1.25(+1.98%) |
Feb 19, 2009 | 63.63 | 64.61 | 62.94 | 63.38 | 18,765 | -2.05(-3.13%) |
Feb 18, 2009 | 66.76 | 67.04 | 65.42 | 65.43 | 10,510 | -0.76(-1.15%) |
Feb 17, 2009 | 64.34 | 66.20 | 63.86 | 66.19 | 48,157 | +2.80(+4.43%) |
Feb 13, 2009 | 65.03 | 65.03 | 62.94 | 63.38 | 11,135 | -2.86(-4.32%) |
Feb 12, 2009 | 66.68 | 66.90 | 65.47 | 66.24 | 13,004 | -1.12(-1.66%) |
Feb 11, 2009 | 66.81 | 67.60 | 66.81 | 67.36 | 28,316 | +1.44(+2.19%) |
Feb 10, 2009 | 64.36 | 65.92 | 64.14 | 65.92 | 50,932 | +3.01(+4.79%) |
Feb 09, 2009 | 61.74 | 62.90 | 61.61 | 62.90 | 13,504 | +0.02(+0.04%) |
Feb 06, 2009 | 62.77 | 63.59 | 61.43 | 62.88 | 27,964 | -0.66(-1.03%) |
Feb 05, 2009 | 63.68 | 63.68 | 63.05 | 63.54 | 4,261 | -0.94(-1.46%) |
Feb 04, 2009 | 63.00 | 64.52 | 62.00 | 64.48 | 20,111 | +0.59(+0.92%) |
Feb 03, 2009 | 66.25 | 66.39 | 63.51 | 63.89 | 29,265 | -2.24(-3.39%) |