Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 47.23 | 47.87 | 46.48 | 46.48 | 5,004,186 | -0.34(-0.72%) |
Apr 29, 2009 | 48.21 | 48.21 | 46.55 | 46.82 | 5,715,930 | -0.95(-1.99%) |
Apr 28, 2009 | 49.27 | 49.80 | 47.47 | 47.77 | 4,508,733 | -2.10(-4.21%) |
Apr 27, 2009 | 48.02 | 50.38 | 48.01 | 49.87 | 3,865,982 | +1.86(+3.87%) |
Apr 24, 2009 | 49.33 | 49.39 | 47.85 | 48.01 | 3,994,414 | -1.20(-2.44%) |
Apr 23, 2009 | 51.11 | 51.34 | 48.48 | 49.21 | 4,321,781 | -2.26(-4.39%) |
Apr 22, 2009 | 51.79 | 52.60 | 51.26 | 51.47 | 2,560,900 | -0.58(-1.11%) |
Apr 21, 2009 | 52.08 | 53.79 | 51.53 | 52.05 | 1,834,736 | -0.53(-1.01%) |
Apr 20, 2009 | 52.29 | 53.45 | 52.22 | 52.58 | 2,033,465 | +0.10(+0.19%) |
Apr 17, 2009 | 52.26 | 52.88 | 51.77 | 52.48 | 2,271,078 | +0.29(+0.56%) |
Apr 16, 2009 | 52.16 | 52.41 | 51.32 | 52.19 | 1,581,583 | +0.32(+0.62%) |
Apr 15, 2009 | 52.50 | 52.96 | 51.30 | 51.86 | 1,863,824 | -0.63(-1.20%) |
Apr 14, 2009 | 51.53 | 53.00 | 51.51 | 52.49 | 2,988,114 | +0.81(+1.56%) |
Apr 13, 2009 | 51.57 | 52.09 | 51.20 | 51.69 | 1,762,639 | +0.01(+0.01%) |
Apr 09, 2009 | 51.64 | 51.89 | 51.25 | 51.68 | 1,549,177 | +0.63(+1.23%) |
Apr 08, 2009 | 50.34 | 51.28 | 50.21 | 51.05 | 1,608,933 | +0.79(+1.58%) |
Apr 07, 2009 | 49.79 | 50.77 | 49.40 | 50.26 | 1,285,379 | -0.05(-0.11%) |
Apr 06, 2009 | 50.43 | 51.37 | 49.93 | 50.31 | 1,444,238 | -0.39(-0.77%) |
Apr 03, 2009 | 51.36 | 51.69 | 50.20 | 50.70 | 1,731,420 | -0.64(-1.24%) |
Apr 02, 2009 | 52.10 | 52.42 | 51.08 | 51.34 | 1,989,645 | +0.31(+0.60%) |
Apr 01, 2009 | 51.25 | 51.28 | 49.93 | 51.03 | 2,446,384 | -0.65(-1.25%) |
Mar 31, 2009 | 51.46 | 52.54 | 50.62 | 51.68 | 1,889,015 | +0.66(+1.30%) |
Mar 30, 2009 | 51.76 | 52.56 | 50.73 | 51.02 | 2,045,003 | +0.08(+0.17%) |
Mar 26, 2009 | 51.11 | 51.56 | 49.43 | 50.93 | 2,479,465 | -0.11(-0.21%) |
Mar 25, 2009 | 51.19 | 51.96 | 50.39 | 51.04 | 2,127,736 | +0.28(+0.55%) |
Mar 24, 2009 | 50.65 | 51.52 | 50.65 | 50.76 | 1,591,601 | -0.28(-0.56%) |
Mar 23, 2009 | 50.10 | 51.10 | 50.03 | 51.05 | 1,858,436 | +1.42(+2.86%) |
Mar 20, 2009 | 49.33 | 50.87 | 48.88 | 49.63 | 3,103,622 | +0.88(+1.81%) |
Mar 19, 2009 | 50.97 | 50.97 | 48.42 | 48.74 | 2,648,580 | -1.81(-3.57%) |
Mar 18, 2009 | 50.31 | 51.23 | 49.68 | 50.55 | 1,540,212 | +0.08(+0.17%) |
Mar 17, 2009 | 50.14 | 50.48 | 49.56 | 50.46 | 1,648,125 | +0.45(+0.91%) |
Mar 16, 2009 | 50.33 | 51.16 | 49.97 | 50.01 | 1,521,300 | -0.08(-0.17%) |
Mar 13, 2009 | 49.23 | 50.33 | 48.95 | 50.10 | 0 | +0.95(+1.92%) |
Mar 12, 2009 | 47.61 | 49.23 | 47.01 | 49.15 | 2,557,333 | +1.83(+3.87%) |
Mar 11, 2009 | 48.78 | 48.78 | 47.27 | 47.32 | 2,203,588 | -0.93(-1.93%) |
Mar 10, 2009 | 48.66 | 48.68 | 47.75 | 48.25 | 2,630,346 | +0.34(+0.71%) |
Mar 09, 2009 | 48.95 | 49.24 | 47.61 | 47.91 | 3,173,766 | -1.39(-2.82%) |
Mar 06, 2009 | 48.94 | 49.99 | 48.38 | 49.30 | 0 | +0.15(+0.31%) |
Mar 05, 2009 | 49.22 | 49.73 | 48.75 | 49.15 | 3,053,801 | -0.81(-1.63%) |
Mar 04, 2009 | 50.08 | 50.78 | 49.45 | 49.97 | 2,389,540 | +1.00(+2.04%) |
Mar 02, 2009 | 48.74 | 49.73 | 47.70 | 48.97 | 4,820,636 | +1.40(+2.94%) |
Feb 27, 2009 | 49.34 | 49.90 | 47.51 | 47.57 | 0 | -2.47(-4.93%) |
Feb 26, 2009 | 52.01 | 52.55 | 50.00 | 50.03 | 1,675,356 | -1.94(-3.74%) |
Feb 25, 2009 | 52.88 | 52.88 | 51.38 | 51.98 | 2,373,487 | -0.78(-1.47%) |
Feb 24, 2009 | 52.39 | 53.79 | 51.89 | 52.76 | 2,649,544 | -0.01(-0.01%) |
Feb 23, 2009 | 54.04 | 54.04 | 52.47 | 52.76 | 2,363,017 | -0.74(-1.38%) |
Feb 20, 2009 | 53.29 | 54.05 | 53.09 | 53.50 | 2,908,072 | -0.13(-0.24%) |
Feb 19, 2009 | 52.76 | 54.25 | 52.76 | 53.63 | 1,636,941 | +0.19(+0.36%) |
Feb 18, 2009 | 53.90 | 53.95 | 53.12 | 53.44 | 1,335,469 | -0.05(-0.09%) |
Feb 17, 2009 | 53.72 | 54.15 | 53.04 | 53.49 | 1,929,922 | -0.81(-1.49%) |
Feb 13, 2009 | 54.84 | 54.91 | 54.07 | 54.29 | 1,566,469 | -0.48(-0.88%) |
Feb 12, 2009 | 53.93 | 54.78 | 53.49 | 54.78 | 2,013,551 | +0.29(+0.54%) |
Feb 11, 2009 | 54.18 | 54.81 | 53.86 | 54.48 | 1,955,717 | +0.15(+0.28%) |
Feb 10, 2009 | 55.45 | 55.97 | 54.01 | 54.33 | 2,288,544 | -1.64(-2.92%) |
Feb 09, 2009 | 57.03 | 57.05 | 55.18 | 55.97 | 2,034,751 | -0.98(-1.71%) |
Feb 06, 2009 | 57.27 | 57.50 | 56.55 | 56.94 | 1,695,550 | +0.03(+0.05%) |
Feb 05, 2009 | 56.53 | 57.35 | 56.42 | 56.91 | 1,964,967 | +0.14(+0.24%) |
Feb 04, 2009 | 56.87 | 58.11 | 56.32 | 56.77 | 2,229,212 | +0.05(+0.10%) |
Feb 03, 2009 | 55.82 | 56.92 | 55.64 | 56.72 | 2,428,552 | +0.75(+1.35%) |