Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 65.12 | 65.46 | 63.95 | 64.28 | 14,361,468 | +0.03(+0.04%) |
Apr 29, 2009 | 63.64 | 64.97 | 63.48 | 64.25 | 6,042,717 | +1.30(+2.06%) |
Apr 28, 2009 | 62.48 | 63.68 | 62.35 | 62.95 | 6,763,918 | -0.21(-0.33%) |
Apr 27, 2009 | 63.01 | 63.98 | 62.90 | 63.16 | 6,257,911 | -0.56(-0.87%) |
Apr 24, 2009 | 63.28 | 64.20 | 63.04 | 63.72 | 5,525,841 | +0.93(+1.48%) |
Apr 23, 2009 | 62.29 | 62.83 | 61.50 | 62.79 | 7,317,977 | +0.61(+0.98%) |
Apr 22, 2009 | 61.99 | 63.49 | 61.82 | 62.18 | 12,322,696 | -0.32(-0.50%) |
Apr 21, 2009 | 60.90 | 62.61 | 60.86 | 62.49 | 9,002,727 | +1.11(+1.80%) |
Apr 20, 2009 | 62.93 | 63.00 | 61.28 | 61.38 | 4,338,408 | -2.63(-4.11%) |
Apr 17, 2009 | 63.84 | 64.45 | 63.34 | 64.02 | 5,268,098 | +0.37(+0.59%) |
Apr 16, 2009 | 63.19 | 64.08 | 62.35 | 63.64 | 5,772,872 | +0.95(+1.51%) |
Apr 15, 2009 | 61.63 | 62.81 | 61.47 | 62.70 | 5,375,732 | +0.67(+1.08%) |
Apr 14, 2009 | 62.54 | 63.06 | 61.83 | 62.03 | 7,123,583 | -1.12(-1.78%) |
Apr 13, 2009 | 62.46 | 63.62 | 62.20 | 63.15 | 5,494,828 | +0.07(+0.12%) |
Apr 09, 2009 | 62.27 | 63.09 | 62.02 | 63.08 | 6,487,713 | +2.42(+3.99%) |
Apr 08, 2009 | 60.35 | 60.99 | 59.97 | 60.66 | 6,264,485 | +0.66(+1.10%) |
Apr 07, 2009 | 60.45 | 60.77 | 59.94 | 60.00 | 6,969,980 | -1.43(-2.33%) |
Apr 06, 2009 | 61.30 | 61.62 | 60.52 | 61.43 | 6,884,893 | -0.51(-0.83%) |
Apr 03, 2009 | 61.39 | 61.97 | 60.79 | 61.94 | 9,296,216 | +0.60(+0.98%) |
Apr 02, 2009 | 61.08 | 62.22 | 60.84 | 61.34 | 13,768,470 | +1.74(+2.92%) |
Apr 01, 2009 | 57.75 | 59.87 | 57.61 | 59.60 | 9,090,047 | +0.93(+1.59%) |
Mar 31, 2009 | 58.52 | 59.61 | 58.14 | 58.67 | 12,215,232 | +0.73(+1.27%) |
Mar 30, 2009 | 58.66 | 58.74 | 57.31 | 57.94 | 9,066,635 | -3.16(-5.17%) |
Mar 26, 2009 | 60.49 | 61.25 | 59.92 | 61.10 | 12,011,709 | +1.27(+2.12%) |
Mar 25, 2009 | 59.73 | 60.82 | 58.15 | 59.83 | 10,781,340 | +0.09(+0.15%) |
Mar 24, 2009 | 60.14 | 60.97 | 59.61 | 59.74 | 10,713,763 | -1.17(-1.91%) |
Mar 23, 2009 | 59.07 | 60.92 | 58.97 | 60.91 | 12,049,168 | +4.14(+7.29%) |
Mar 20, 2009 | 58.33 | 58.38 | 56.68 | 56.77 | 11,197,557 | -1.23(-2.12%) |
Mar 19, 2009 | 59.51 | 59.56 | 57.86 | 58.00 | 13,858,570 | -0.78(-1.32%) |
Mar 18, 2009 | 57.21 | 59.48 | 56.66 | 58.78 | 13,993,042 | +1.30(+2.26%) |
Mar 17, 2009 | 55.88 | 57.56 | 55.47 | 57.48 | 9,522,486 | +1.67(+3.00%) |
Mar 16, 2009 | 56.61 | 57.32 | 55.70 | 55.81 | 14,065,388 | -0.14(-0.25%) |
Mar 13, 2009 | 55.88 | 56.15 | 54.94 | 55.95 | 0 | +0.45(+0.81%) |
Mar 12, 2009 | 53.35 | 55.69 | 52.90 | 55.50 | 15,983,160 | +2.16(+4.06%) |
Mar 11, 2009 | 53.63 | 54.20 | 52.81 | 53.34 | 12,315,831 | +0.26(+0.48%) |
Mar 10, 2009 | 51.09 | 53.18 | 50.97 | 53.08 | 11,881,305 | +3.07(+6.13%) |
Mar 09, 2009 | 49.99 | 51.44 | 49.77 | 50.02 | 8,779,633 | -0.56(-1.10%) |
Mar 06, 2009 | 51.02 | 51.77 | 49.30 | 50.57 | 0 | -0.01(-0.01%) |
Mar 05, 2009 | 51.53 | 52.08 | 50.44 | 50.58 | 8,040,907 | -2.19(-4.16%) |
Mar 04, 2009 | 52.37 | 53.55 | 51.75 | 52.77 | 9,481,241 | +0.85(+1.64%) |
Mar 02, 2009 | 53.27 | 53.58 | 51.72 | 51.92 | 13,720,536 | -2.51(-4.61%) |
Feb 27, 2009 | 54.45 | 55.53 | 54.26 | 54.43 | 0 | -1.15(-2.07%) |
Feb 26, 2009 | 57.16 | 57.60 | 55.52 | 55.58 | 9,490,714 | -0.87(-1.55%) |
Feb 25, 2009 | 56.73 | 57.64 | 55.60 | 56.46 | 10,713,111 | -0.54(-0.94%) |
Feb 24, 2009 | 55.33 | 57.30 | 55.03 | 56.99 | 10,437,071 | +2.04(+3.71%) |
Feb 23, 2009 | 57.50 | 57.51 | 54.83 | 54.95 | 8,183,918 | -1.99(-3.49%) |
Feb 20, 2009 | 56.40 | 57.58 | 55.69 | 56.94 | 11,416,315 | -0.57(-0.99%) |
Feb 19, 2009 | 58.70 | 58.91 | 57.36 | 57.51 | 6,624,224 | -0.60(-1.03%) |
Feb 18, 2009 | 58.64 | 58.77 | 57.56 | 58.11 | 7,463,162 | -0.09(-0.15%) |
Feb 17, 2009 | 58.92 | 59.25 | 58.20 | 58.20 | 12,036,690 | -2.67(-4.39%) |
Feb 13, 2009 | 61.45 | 61.91 | 60.83 | 60.87 | 7,737,862 | -0.69(-1.12%) |
Feb 12, 2009 | 60.40 | 61.63 | 59.57 | 61.56 | 10,769,295 | +0.10(+0.17%) |
Feb 11, 2009 | 61.41 | 61.80 | 60.59 | 61.46 | 7,522,363 | +0.41(+0.67%) |
Feb 10, 2009 | 63.42 | 63.97 | 60.61 | 61.05 | 9,942,583 | -3.04(-4.75%) |
Feb 09, 2009 | 63.93 | 64.50 | 63.47 | 64.09 | 5,559,010 | +0.15(+0.23%) |
Feb 06, 2009 | 62.40 | 64.20 | 62.25 | 63.94 | 7,053,530 | +1.74(+2.79%) |
Feb 05, 2009 | 60.78 | 62.70 | 60.37 | 62.21 | 7,753,013 | +0.93(+1.52%) |
Feb 04, 2009 | 61.94 | 62.74 | 61.06 | 61.27 | 6,687,100 | -0.29(-0.46%) |
Feb 03, 2009 | 61.08 | 62.02 | 60.45 | 61.56 | 5,683,413 | +0.89(+1.46%) |