Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 64.84 | 67.19 | 64.63 | 65.26 | 1,686,715 | +0.64(+0.99%) |
Apr 29, 2009 | 64.23 | 65.35 | 63.41 | 64.62 | 1,230,963 | +1.22(+1.93%) |
Apr 28, 2009 | 62.47 | 63.87 | 62.16 | 63.40 | 1,077,374 | +0.39(+0.62%) |
Apr 27, 2009 | 62.83 | 63.89 | 62.42 | 63.01 | 828,682 | -0.86(-1.34%) |
Apr 24, 2009 | 61.97 | 64.66 | 61.21 | 63.86 | 1,566,430 | +2.28(+3.70%) |
Apr 23, 2009 | 61.34 | 62.23 | 60.48 | 61.59 | 993,601 | -0.22(-0.35%) |
Apr 22, 2009 | 60.41 | 62.63 | 59.83 | 61.80 | 1,556,611 | +1.38(+2.28%) |
Apr 21, 2009 | 59.82 | 60.71 | 59.63 | 60.43 | 1,201,727 | +0.26(+0.43%) |
Apr 20, 2009 | 61.04 | 61.27 | 59.73 | 60.17 | 1,371,563 | -1.63(-2.64%) |
Apr 17, 2009 | 62.71 | 63.06 | 61.32 | 61.80 | 1,618,249 | -0.69(-1.11%) |
Apr 16, 2009 | 62.18 | 62.74 | 61.27 | 62.50 | 2,088,571 | +0.58(+0.93%) |
Apr 15, 2009 | 62.63 | 63.21 | 60.78 | 61.92 | 1,952,695 | -0.29(-0.46%) |
Apr 14, 2009 | 62.24 | 66.95 | 60.85 | 62.21 | 6,508,289 | +2.12(+3.52%) |
Apr 13, 2009 | 59.45 | 60.67 | 58.78 | 60.09 | 1,493,683 | +0.19(+0.31%) |
Apr 09, 2009 | 57.90 | 60.23 | 57.67 | 59.91 | 1,624,185 | +3.39(+6.00%) |
Apr 08, 2009 | 56.36 | 56.84 | 55.55 | 56.51 | 881,353 | +0.29(+0.51%) |
Apr 07, 2009 | 57.28 | 57.75 | 55.55 | 56.23 | 1,070,387 | -2.02(-3.46%) |
Apr 06, 2009 | 58.00 | 58.54 | 57.17 | 58.24 | 1,134,722 | -0.30(-0.50%) |
Apr 03, 2009 | 57.96 | 58.73 | 57.56 | 58.54 | 1,182,248 | +0.42(+0.72%) |
Apr 02, 2009 | 57.03 | 58.74 | 57.00 | 58.12 | 1,673,569 | +2.28(+4.08%) |
Apr 01, 2009 | 53.98 | 56.02 | 53.38 | 55.84 | 1,387,326 | +1.24(+2.27%) |
Mar 31, 2009 | 55.00 | 55.62 | 53.45 | 54.60 | 1,531,946 | -0.30(-0.54%) |
Mar 30, 2009 | 54.90 | 55.28 | 53.90 | 54.89 | 1,287,916 | -2.37(-4.13%) |
Mar 26, 2009 | 55.82 | 57.26 | 55.43 | 57.26 | 1,468,240 | +2.11(+3.82%) |
Mar 25, 2009 | 54.95 | 56.98 | 53.52 | 55.15 | 1,632,949 | +0.53(+0.97%) |
Mar 24, 2009 | 54.17 | 55.60 | 53.87 | 54.62 | 1,265,959 | -0.19(-0.34%) |
Mar 23, 2009 | 53.41 | 54.84 | 53.35 | 54.81 | 1,580,142 | +2.91(+5.61%) |
Mar 20, 2009 | 53.06 | 53.37 | 51.40 | 51.90 | 1,483,894 | -0.74(-1.40%) |
Mar 19, 2009 | 53.03 | 53.03 | 51.84 | 52.64 | 1,403,561 | +0.08(+0.15%) |
Mar 18, 2009 | 51.09 | 53.14 | 50.57 | 52.56 | 1,700,838 | +0.85(+1.64%) |
Mar 17, 2009 | 50.34 | 51.71 | 49.58 | 51.71 | 1,383,745 | +1.66(+3.33%) |
Mar 16, 2009 | 51.88 | 51.97 | 48.83 | 50.05 | 2,546,183 | -1.18(-2.31%) |
Mar 13, 2009 | 52.03 | 52.03 | 50.38 | 51.23 | 0 | -0.46(-0.89%) |
Mar 12, 2009 | 49.93 | 51.92 | 48.93 | 51.69 | 1,603,950 | +1.73(+3.47%) |
Mar 11, 2009 | 51.34 | 51.35 | 49.04 | 49.95 | 2,399,331 | -0.75(-1.47%) |
Mar 10, 2009 | 48.74 | 50.83 | 48.18 | 50.70 | 2,658,843 | +2.96(+6.19%) |
Mar 09, 2009 | 47.03 | 48.55 | 46.93 | 47.75 | 2,037,900 | -0.06(-0.13%) |
Mar 06, 2009 | 47.85 | 49.30 | 46.64 | 47.81 | 0 | -0.20(-0.42%) |
Mar 05, 2009 | 49.21 | 49.36 | 47.63 | 48.01 | 2,745,965 | -2.09(-4.18%) |
Mar 04, 2009 | 50.30 | 50.88 | 48.97 | 50.10 | 3,170,627 | +0.27(+0.55%) |
Mar 02, 2009 | 50.70 | 51.36 | 49.11 | 49.83 | 2,262,961 | -1.64(-3.19%) |
Feb 27, 2009 | 51.14 | 52.48 | 51.14 | 51.47 | 0 | -0.47(-0.91%) |
Feb 26, 2009 | 52.74 | 53.28 | 51.94 | 51.95 | 1,849,761 | -0.69(-1.32%) |
Feb 25, 2009 | 52.82 | 53.80 | 52.17 | 52.64 | 2,279,117 | -0.68(-1.27%) |
Feb 24, 2009 | 51.35 | 53.70 | 51.31 | 53.32 | 1,567,873 | +2.03(+3.96%) |
Feb 23, 2009 | 54.10 | 54.10 | 51.18 | 51.28 | 3,009,989 | -2.19(-4.10%) |
Feb 20, 2009 | 53.04 | 54.32 | 52.29 | 53.48 | 0 | -0.29(-0.54%) |
Feb 19, 2009 | 55.59 | 56.12 | 53.56 | 53.77 | 2,102,102 | -1.47(-2.66%) |
Feb 18, 2009 | 57.19 | 57.19 | 54.54 | 55.24 | 2,446,824 | -1.45(-2.57%) |
Feb 17, 2009 | 56.02 | 57.49 | 55.71 | 56.69 | 2,032,569 | -1.01(-1.75%) |
Feb 13, 2009 | 57.14 | 58.34 | 56.82 | 57.70 | 2,315,360 | +0.34(+0.60%) |
Feb 12, 2009 | 55.97 | 57.67 | 55.52 | 57.36 | 2,898,630 | +1.75(+3.15%) |
Feb 11, 2009 | 55.49 | 56.17 | 54.38 | 55.61 | 2,995,473 | -0.49(-0.87%) |
Feb 10, 2009 | 57.95 | 58.86 | 55.80 | 56.10 | 1,944,296 | -2.49(-4.25%) |
Feb 09, 2009 | 58.38 | 59.33 | 57.84 | 58.59 | 998,919 | +0.06(+0.11%) |
Feb 06, 2009 | 57.00 | 58.82 | 56.72 | 58.53 | 1,426,228 | +1.67(+2.94%) |
Feb 05, 2009 | 55.59 | 57.34 | 55.07 | 56.86 | 1,537,947 | +0.73(+1.30%) |
Feb 04, 2009 | 56.43 | 57.63 | 55.66 | 56.12 | 2,912,838 | -1.60(-2.78%) |
Feb 03, 2009 | 56.51 | 58.01 | 55.80 | 57.73 | 1,354,195 | +1.28(+2.26%) |