Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 55.84 | 56.13 | 54.66 | 54.95 | 270,580 | +0.05(+0.09%) |
Apr 29, 2009 | 54.47 | 55.38 | 54.47 | 54.90 | 78,160 | +1.52(+2.85%) |
Apr 28, 2009 | 53.75 | 53.99 | 53.35 | 53.38 | 172,499 | -0.07(-0.13%) |
Apr 27, 2009 | 53.24 | 54.18 | 53.20 | 53.45 | 88,428 | -0.41(-0.76%) |
Apr 24, 2009 | 53.24 | 54.32 | 52.85 | 53.86 | 219,404 | +0.98(+1.86%) |
Apr 23, 2009 | 52.74 | 53.11 | 52.00 | 52.87 | 292,256 | +0.03(+0.05%) |
Apr 22, 2009 | 51.89 | 54.03 | 51.89 | 52.84 | 216,368 | +0.36(+0.69%) |
Apr 21, 2009 | 51.60 | 52.53 | 51.32 | 52.48 | 108,416 | +0.69(+1.33%) |
Apr 20, 2009 | 53.04 | 53.04 | 51.64 | 51.79 | 49,334 | -2.21(-4.09%) |
Apr 17, 2009 | 53.90 | 54.20 | 53.34 | 54.00 | 152,163 | +0.36(+0.68%) |
Apr 16, 2009 | 53.40 | 53.90 | 52.63 | 53.64 | 56,287 | +1.13(+2.15%) |
Apr 15, 2009 | 52.15 | 52.52 | 51.67 | 52.51 | 164,662 | +0.15(+0.29%) |
Apr 14, 2009 | 52.27 | 53.20 | 52.16 | 52.36 | 70,754 | -0.71(-1.33%) |
Apr 13, 2009 | 52.86 | 53.25 | 52.12 | 53.06 | 49,411 | -0.10(-0.18%) |
Apr 09, 2009 | 52.65 | 53.16 | 52.21 | 53.16 | 36,190 | +1.89(+3.69%) |
Apr 08, 2009 | 50.47 | 51.31 | 50.21 | 51.27 | 96,532 | +1.07(+2.13%) |
Apr 07, 2009 | 50.99 | 51.06 | 50.10 | 50.20 | 40,268 | -1.52(-2.94%) |
Apr 06, 2009 | 51.74 | 52.00 | 51.06 | 51.72 | 32,352 | -0.54(-1.02%) |
Apr 03, 2009 | 51.70 | 52.31 | 51.42 | 52.25 | 17,757 | +0.49(+0.96%) |
Apr 02, 2009 | 50.82 | 52.35 | 50.77 | 51.76 | 17,690 | +2.27(+4.58%) |
Apr 01, 2009 | 48.22 | 49.60 | 47.93 | 49.49 | 15,824 | +0.48(+0.97%) |
Mar 31, 2009 | 49.23 | 49.84 | 48.72 | 49.01 | 34,724 | +0.38(+0.79%) |
Mar 30, 2009 | 50.06 | 50.06 | 48.08 | 48.63 | 67,424 | -2.62(-5.11%) |
Mar 26, 2009 | 50.60 | 51.36 | 50.22 | 51.25 | 67,350 | +1.61(+3.23%) |
Mar 25, 2009 | 49.78 | 50.57 | 48.30 | 49.64 | 39,834 | +0.35(+0.72%) |
Mar 24, 2009 | 49.33 | 50.06 | 49.29 | 49.29 | 50,080 | -1.03(-2.05%) |
Mar 23, 2009 | 49.01 | 50.32 | 48.99 | 50.32 | 53,849 | +3.07(+6.49%) |
Mar 20, 2009 | 48.79 | 48.90 | 47.04 | 47.25 | 23,010 | -1.45(-2.97%) |
Mar 19, 2009 | 49.52 | 49.52 | 48.48 | 48.70 | 74,865 | +0.12(+0.24%) |
Mar 18, 2009 | 47.68 | 49.27 | 47.04 | 48.58 | 177,398 | +0.82(+1.72%) |
Mar 17, 2009 | 46.07 | 47.76 | 45.95 | 47.76 | 58,423 | +1.61(+3.50%) |
Mar 16, 2009 | 47.06 | 47.44 | 46.15 | 46.15 | 55,434 | -0.66(-1.41%) |
Mar 13, 2009 | 46.71 | 46.96 | 46.14 | 46.80 | 0 | +0.17(+0.37%) |
Mar 12, 2009 | 44.61 | 46.75 | 44.32 | 46.63 | 36,104 | +1.78(+3.96%) |
Mar 11, 2009 | 44.77 | 45.51 | 44.38 | 44.85 | 75,860 | +0.13(+0.30%) |
Mar 10, 2009 | 43.23 | 44.76 | 42.78 | 44.72 | 75,365 | +2.53(+6.00%) |
Mar 09, 2009 | 41.96 | 43.36 | 41.91 | 42.19 | 42,922 | -0.41(-0.96%) |
Mar 06, 2009 | 43.17 | 43.56 | 41.69 | 42.60 | 0 | -0.11(-0.27%) |
Mar 05, 2009 | 43.55 | 43.92 | 42.66 | 42.71 | 44,615 | -1.71(-3.85%) |
Mar 04, 2009 | 43.80 | 45.07 | 43.69 | 44.42 | 46,684 | +1.84(+4.33%) |
Mar 02, 2009 | 44.38 | 44.47 | 42.58 | 42.58 | 67,974 | -2.88(-6.33%) |
Feb 27, 2009 | 44.74 | 46.35 | 44.74 | 45.46 | 0 | -0.37(-0.81%) |
Feb 26, 2009 | 47.37 | 47.37 | 45.71 | 45.83 | 28,963 | -0.90(-1.92%) |
Feb 25, 2009 | 46.75 | 47.49 | 45.95 | 46.73 | 53,036 | -0.24(-0.51%) |
Feb 24, 2009 | 45.57 | 47.23 | 45.42 | 46.97 | 47,718 | +1.69(+3.74%) |
Feb 23, 2009 | 47.38 | 47.38 | 45.22 | 45.28 | 45,187 | -1.83(-3.89%) |
Feb 20, 2009 | 46.54 | 47.56 | 46.24 | 47.11 | 59,139 | -0.24(-0.50%) |
Feb 19, 2009 | 48.24 | 48.75 | 47.22 | 47.35 | 50,872 | -0.57(-1.20%) |
Feb 18, 2009 | 48.07 | 48.51 | 47.44 | 47.92 | 67,947 | -0.49(-1.01%) |
Feb 17, 2009 | 49.28 | 49.28 | 48.21 | 48.41 | 31,091 | -2.32(-4.58%) |
Feb 13, 2009 | 51.11 | 51.30 | 50.57 | 50.73 | 75,201 | -0.05(-0.09%) |
Feb 12, 2009 | 49.36 | 50.78 | 49.08 | 50.78 | 267,454 | +0.36(+0.72%) |
Feb 11, 2009 | 50.71 | 51.01 | 49.64 | 50.42 | 158,400 | -0.07(-0.13%) |
Feb 10, 2009 | 52.04 | 52.77 | 50.13 | 50.48 | 118,601 | -1.88(-3.59%) |
Feb 09, 2009 | 52.29 | 52.97 | 52.00 | 52.37 | 59,971 | -0.14(-0.27%) |
Feb 06, 2009 | 51.24 | 52.64 | 51.24 | 52.51 | 49,746 | +1.57(+3.08%) |
Feb 05, 2009 | 49.33 | 51.39 | 49.33 | 50.94 | 57,280 | +1.08(+2.17%) |
Feb 04, 2009 | 49.78 | 50.84 | 49.61 | 49.86 | 106,729 | +0.27(+0.54%) |
Feb 03, 2009 | 48.87 | 49.84 | 48.51 | 49.59 | 108,192 | +0.85(+1.74%) |