Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 58.74 | 59.02 | 56.27 | 56.90 | 117,895 | -1.37(-2.35%) |
Apr 29, 2009 | 58.51 | 59.23 | 57.68 | 58.27 | 96,647 | +0.59(+1.02%) |
Apr 28, 2009 | 56.24 | 59.37 | 56.24 | 57.68 | 86,397 | +0.43(+0.75%) |
Apr 27, 2009 | 55.69 | 57.68 | 54.83 | 57.25 | 97,786 | +0.35(+0.62%) |
Apr 24, 2009 | 57.10 | 57.92 | 55.41 | 56.90 | 52,370 | +0.23(+0.41%) |
Apr 23, 2009 | 57.37 | 57.57 | 52.95 | 56.67 | 206,644 | -1.61(-2.76%) |
Apr 22, 2009 | 57.72 | 60.78 | 57.61 | 58.27 | 115,631 | -0.47(-0.80%) |
Apr 21, 2009 | 56.24 | 58.86 | 56.24 | 58.74 | 96,795 | +2.39(+4.24%) |
Apr 20, 2009 | 57.21 | 58.74 | 55.57 | 56.35 | 67,036 | -2.35(-4.00%) |
Apr 17, 2009 | 58.74 | 59.09 | 57.84 | 58.70 | 76,723 | +0.16(+0.27%) |
Apr 16, 2009 | 59.53 | 59.53 | 56.74 | 58.55 | 77,746 | -0.39(-0.66%) |
Apr 15, 2009 | 56.47 | 59.33 | 56.47 | 58.94 | 99,864 | +2.11(+3.72%) |
Apr 14, 2009 | 56.16 | 58.35 | 55.84 | 56.82 | 66,436 | -0.55(-0.96%) |
Apr 13, 2009 | 57.76 | 58.49 | 55.49 | 57.37 | 67,290 | -1.41(-2.40%) |
Apr 09, 2009 | 57.84 | 60.31 | 54.87 | 58.78 | 124,748 | +2.58(+4.60%) |
Apr 08, 2009 | 54.83 | 56.71 | 54.83 | 56.20 | 128,837 | +1.72(+3.16%) |
Apr 07, 2009 | 55.84 | 57.84 | 54.40 | 54.47 | 110,558 | -2.23(-3.94%) |
Apr 06, 2009 | 55.88 | 57.84 | 54.71 | 56.71 | 128,239 | +0.04(+0.07%) |
Apr 03, 2009 | 54.67 | 57.49 | 54.67 | 56.67 | 97,397 | +2.00(+3.65%) |
Apr 02, 2009 | 53.93 | 58.15 | 50.64 | 54.67 | 100,061 | +2.11(+4.02%) |
Apr 01, 2009 | 50.56 | 52.67 | 49.34 | 52.55 | 116,131 | +0.94(+1.82%) |
Mar 31, 2009 | 52.55 | 52.59 | 50.71 | 51.61 | 67,145 | +0.04(+0.08%) |
Mar 30, 2009 | 50.91 | 53.14 | 50.48 | 51.58 | 53,526 | -3.33(-6.06%) |
Mar 26, 2009 | 56.12 | 56.12 | 54.04 | 54.90 | 70,379 | -0.27(-0.50%) |
Mar 25, 2009 | 53.77 | 55.35 | 51.93 | 55.18 | 81,201 | +2.15(+4.06%) |
Mar 24, 2009 | 54.24 | 56.82 | 52.48 | 53.02 | 122,088 | -2.08(-3.77%) |
Mar 23, 2009 | 54.04 | 55.41 | 50.52 | 55.10 | 105,721 | +5.25(+10.53%) |
Mar 20, 2009 | 52.99 | 53.46 | 49.54 | 49.85 | 69,553 | -2.78(-5.28%) |
Mar 19, 2009 | 53.65 | 53.73 | 51.58 | 52.63 | 55,277 | -0.31(-0.59%) |
Mar 18, 2009 | 52.48 | 53.02 | 51.03 | 52.95 | 111,836 | +0.39(+0.75%) |
Mar 17, 2009 | 50.91 | 52.55 | 48.83 | 52.55 | 146,108 | +1.88(+3.71%) |
Mar 16, 2009 | 50.87 | 52.28 | 50.36 | 50.67 | 115,435 | +0.27(+0.54%) |
Mar 13, 2009 | 50.71 | 54.20 | 48.05 | 50.40 | 159,378 | +0.16(+0.31%) |
Mar 12, 2009 | 49.62 | 53.49 | 48.76 | 50.24 | 237,719 | +0.63(+1.26%) |
Mar 11, 2009 | 53.77 | 54.55 | 49.46 | 49.62 | 144,686 | -3.84(-7.18%) |
Mar 10, 2009 | 49.93 | 53.96 | 49.15 | 53.46 | 150,852 | +3.96(+7.99%) |
Mar 09, 2009 | 46.21 | 50.24 | 45.78 | 49.50 | 208,325 | +2.51(+5.33%) |
Mar 06, 2009 | 47.97 | 48.72 | 44.64 | 46.99 | 248,367 | +4.58(+10.80%) |
Mar 05, 2009 | 46.21 | 46.84 | 42.18 | 42.41 | 107,117 | -3.60(-7.83%) |
Mar 04, 2009 | 43.39 | 47.39 | 42.53 | 46.01 | 82,224 | +4.74(+11.48%) |
Mar 02, 2009 | 42.29 | 43.43 | 40.41 | 41.28 | 88,757 | -1.80(-4.18%) |
Feb 27, 2009 | 42.69 | 44.88 | 41.94 | 43.08 | 80,805 | -0.35(-0.81%) |
Feb 26, 2009 | 43.04 | 46.01 | 43.04 | 43.43 | 45,435 | +0.74(+1.74%) |
Feb 25, 2009 | 42.84 | 44.37 | 40.41 | 42.69 | 42,083 | -0.47(-1.09%) |
Feb 24, 2009 | 43.47 | 44.17 | 41.79 | 43.16 | 82,447 | +0.59(+1.38%) |
Feb 23, 2009 | 44.25 | 44.64 | 42.49 | 42.57 | 36,863 | -1.33(-3.03%) |
Feb 20, 2009 | 44.64 | 45.66 | 42.26 | 43.90 | 51,535 | -1.29(-2.86%) |
Feb 19, 2009 | 43.94 | 46.13 | 43.51 | 45.19 | 40,075 | +1.80(+4.15%) |
Feb 18, 2009 | 44.25 | 45.82 | 42.69 | 43.39 | 36,002 | -0.27(-0.63%) |
Feb 17, 2009 | 43.63 | 45.11 | 42.76 | 43.66 | 27,268 | -1.61(-3.55%) |
Feb 13, 2009 | 46.17 | 47.23 | 42.73 | 45.27 | 46,996 | -0.70(-1.53%) |
Feb 12, 2009 | 44.00 | 46.21 | 43.86 | 45.98 | 49,237 | +0.82(+1.82%) |
Feb 11, 2009 | 44.80 | 45.43 | 43.86 | 45.15 | 46,796 | +0.51(+1.14%) |
Feb 10, 2009 | 44.72 | 46.21 | 43.82 | 44.64 | 65,334 | -0.31(-0.70%) |
Feb 09, 2009 | 46.56 | 47.15 | 43.74 | 44.96 | 55,165 | -2.00(-4.25%) |
Feb 06, 2009 | 45.39 | 50.09 | 44.60 | 46.95 | 98,987 | +1.17(+2.57%) |
Feb 05, 2009 | 43.20 | 46.21 | 43.00 | 45.78 | 53,430 | +2.31(+5.32%) |
Feb 04, 2009 | 42.61 | 45.04 | 42.49 | 43.47 | 65,943 | +0.51(+1.19%) |
Feb 03, 2009 | 41.67 | 49.73 | 40.81 | 42.96 | 263,678 | +1.84(+4.48%) |