Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 66.59 | 66.95 | 65.37 | 65.74 | 400,563,328 | -0.07(-0.10%) |
Apr 29, 2009 | 65.07 | 66.45 | 64.90 | 65.81 | 414,023,936 | +1.46(+2.27%) |
Apr 28, 2009 | 63.90 | 65.12 | 63.74 | 64.35 | 329,348,064 | -0.20(-0.31%) |
Apr 27, 2009 | 64.43 | 65.43 | 64.33 | 64.55 | 384,869,600 | -0.62(-0.95%) |
Apr 24, 2009 | 64.70 | 65.66 | 64.44 | 65.17 | 382,568,896 | +0.97(+1.51%) |
Apr 23, 2009 | 63.70 | 64.24 | 62.89 | 64.20 | 431,674,272 | +0.62(+0.98%) |
Apr 22, 2009 | 63.39 | 64.93 | 63.22 | 63.58 | 452,478,752 | -0.34(-0.53%) |
Apr 21, 2009 | 62.28 | 64.02 | 62.23 | 63.91 | 399,446,496 | +1.17(+1.87%) |
Apr 20, 2009 | 64.33 | 65.46 | 62.67 | 62.74 | 390,393,664 | -2.74(-4.19%) |
Apr 17, 2009 | 65.30 | 65.92 | 64.78 | 65.49 | 349,253,632 | +0.44(+0.67%) |
Apr 16, 2009 | 64.62 | 65.54 | 63.75 | 65.05 | 445,591,104 | +0.94(+1.47%) |
Apr 15, 2009 | 63.05 | 64.24 | 62.88 | 64.11 | 333,251,520 | +0.68(+1.07%) |
Apr 14, 2009 | 63.95 | 64.49 | 63.23 | 63.43 | 367,299,456 | -1.11(-1.72%) |
Apr 13, 2009 | 63.86 | 65.08 | 63.61 | 64.55 | 298,894,944 | +0.02(+0.02%) |
Apr 09, 2009 | 63.67 | 64.54 | 63.42 | 64.53 | 358,567,712 | +2.47(+3.97%) |
Apr 08, 2009 | 61.71 | 62.37 | 61.32 | 62.06 | 306,100,160 | +0.66(+1.08%) |
Apr 07, 2009 | 61.85 | 62.16 | 61.30 | 61.40 | 344,341,504 | -1.47(-2.33%) |
Apr 06, 2009 | 62.67 | 63.38 | 61.88 | 62.87 | 352,016,000 | -0.50(-0.78%) |
Apr 03, 2009 | 62.79 | 63.38 | 62.17 | 63.37 | 378,504,256 | +0.62(+0.99%) |
Apr 02, 2009 | 62.48 | 63.63 | 61.01 | 62.74 | 633,045,568 | +1.83(+3.00%) |
Apr 01, 2009 | 59.06 | 61.23 | 58.91 | 60.91 | 501,019,808 | +1.11(+1.86%) |
Mar 31, 2009 | 59.83 | 60.97 | 59.45 | 59.80 | 483,875,104 | +0.55(+0.93%) |
Mar 30, 2009 | 60.01 | 60.06 | 58.63 | 59.25 | 430,714,752 | -3.25(-5.20%) |
Mar 26, 2009 | 61.85 | 62.64 | 61.16 | 62.50 | 560,593,792 | +1.25(+2.04%) |
Mar 25, 2009 | 61.09 | 62.19 | 59.46 | 61.25 | 587,444,032 | +0.64(+1.05%) |
Mar 24, 2009 | 61.09 | 61.94 | 60.55 | 60.61 | 439,156,672 | -1.22(-1.97%) |
Mar 23, 2009 | 59.99 | 61.88 | 59.88 | 61.83 | 558,395,200 | +4.14(+7.18%) |
Mar 20, 2009 | 59.23 | 59.34 | 57.55 | 57.69 | 132 | -1.65(-2.78%) |
Mar 19, 2009 | 60.43 | 60.48 | 58.76 | 59.34 | 573,842,432 | -0.32(-0.53%) |
Mar 18, 2009 | 58.10 | 60.41 | 57.55 | 59.65 | 633,801,792 | +1.31(+2.25%) |
Mar 17, 2009 | 56.80 | 58.51 | 56.34 | 58.34 | 477,893,024 | +1.69(+2.99%) |
Mar 16, 2009 | 57.47 | 58.22 | 56.61 | 56.65 | 482,978,464 | -0.17(-0.30%) |
Mar 13, 2009 | 56.76 | 57.48 | 55.80 | 56.82 | 0 | +0.44(+0.78%) |
Mar 12, 2009 | 54.23 | 56.56 | 53.74 | 56.38 | 548,687,872 | +2.14(+3.94%) |
Mar 11, 2009 | 54.51 | 55.07 | 53.64 | 54.24 | 477,634,080 | +0.35(+0.65%) |
Mar 10, 2009 | 51.90 | 54.04 | 51.80 | 53.89 | 543,690,112 | +3.03(+5.96%) |
Mar 09, 2009 | 50.74 | 52.27 | 50.58 | 50.86 | 508,531,552 | -0.60(-1.18%) |
Mar 06, 2009 | 51.82 | 52.61 | 50.10 | 51.46 | 0 | +0.07(+0.13%) |
Mar 05, 2009 | 52.35 | 53.56 | 51.28 | 51.40 | 649,879,808 | -2.17(-4.04%) |
Mar 04, 2009 | 53.19 | 54.41 | 52.32 | 53.56 | 619,325,696 | +0.75(+1.43%) |
Mar 02, 2009 | 54.15 | 55.20 | 52.71 | 52.81 | 570,931,840 | -2.40(-4.34%) |
Feb 27, 2009 | 55.26 | 56.52 | 55.12 | 55.20 | 0 | -1.40(-2.48%) |
Feb 26, 2009 | 58.11 | 59.49 | 56.41 | 56.61 | 486,404,992 | -1.41(-2.43%) |
Feb 25, 2009 | 57.60 | 58.56 | 56.47 | 58.02 | 618,496,320 | +0.16(+0.28%) |
Feb 24, 2009 | 56.22 | 58.21 | 55.78 | 57.86 | 570,841,088 | +2.11(+3.79%) |
Feb 23, 2009 | 58.45 | 58.45 | 55.70 | 55.74 | 508,015,424 | -2.07(-3.58%) |
Feb 20, 2009 | 57.30 | 58.50 | 56.58 | 57.81 | 0 | -0.57(-0.97%) |
Feb 19, 2009 | 59.62 | 59.85 | 58.26 | 58.38 | 424,284,480 | -0.63(-1.07%) |
Feb 18, 2009 | 59.58 | 59.69 | 58.45 | 59.01 | 485,751,968 | -0.14(-0.24%) |
Feb 17, 2009 | 59.86 | 61.95 | 59.12 | 59.16 | 641,285,504 | -2.64(-4.28%) |
Feb 13, 2009 | 62.39 | 62.90 | 61.78 | 61.80 | 393,719,808 | -0.67(-1.08%) |
Feb 12, 2009 | 61.36 | 62.59 | 60.52 | 62.47 | 628,166,080 | +0.04(+0.07%) |
Feb 11, 2009 | 62.31 | 62.76 | 61.53 | 62.43 | 434,527,680 | +0.37(+0.59%) |
Feb 10, 2009 | 64.42 | 64.99 | 61.57 | 62.06 | 717,828,160 | -2.98(-4.58%) |
Feb 09, 2009 | 64.93 | 65.52 | 64.46 | 65.04 | 320,784,608 | +0.09(+0.14%) |
Feb 06, 2009 | 63.37 | 65.22 | 63.23 | 64.95 | 0 | +1.80(+2.85%) |
Feb 05, 2009 | 61.75 | 63.69 | 58.04 | 63.15 | 559,187,008 | +0.93(+1.49%) |
Feb 04, 2009 | 62.95 | 63.75 | 62.01 | 62.22 | 432,386,624 | -0.31(-0.49%) |
Feb 03, 2009 | 62.05 | 62.99 | 61.40 | 62.53 | 372,854,112 | +0.87(+1.40%) |