Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 64.35 | 64.35 | 62.70 | 62.75 | 742 | +0.20(+0.32%) |
Apr 29, 2009 | 62.20 | 63.75 | 62.15 | 62.55 | 959 | +2.00(+3.30%) |
Apr 28, 2009 | 59.40 | 60.55 | 59.40 | 60.55 | 429 | -0.65(-1.06%) |
Apr 27, 2009 | 61.55 | 62.70 | 61.20 | 61.20 | 400 | -0.45(-0.73%) |
Apr 24, 2009 | 62.10 | 62.85 | 61.65 | 61.65 | 176 | +2.40(+4.05%) |
Apr 23, 2009 | 60.45 | 60.45 | 59.15 | 59.25 | 574 | -2.30(-3.74%) |
Apr 22, 2009 | 59.95 | 62.00 | 59.95 | 61.55 | 1,103 | +3.10(+5.30%) |
Apr 21, 2009 | 58.25 | 58.45 | 57.70 | 58.45 | 456 | +0.75(+1.30%) |
Apr 20, 2009 | 59.55 | 59.55 | 57.70 | 57.70 | 451 | -5.10(-8.12%) |
Apr 17, 2009 | 61.70 | 63.60 | 61.70 | 62.80 | 2,417 | +0.65(+1.05%) |
Apr 16, 2009 | 61.25 | 62.15 | 60.55 | 62.15 | 1,052 | +3.00(+5.07%) |
Apr 15, 2009 | 58.95 | 59.15 | 58.15 | 59.15 | 167 | -1.45(-2.39%) |
Apr 14, 2009 | 59.25 | 60.70 | 59.25 | 60.60 | 1,376 | +2.00(+3.41%) |
Apr 13, 2009 | 59.00 | 59.00 | 58.60 | 58.60 | 931 | +1.30(+2.27%) |
Apr 09, 2009 | 57.70 | 58.25 | 57.30 | 57.30 | 657 | +1.05(+1.87%) |
Apr 08, 2009 | 55.50 | 56.55 | 55.30 | 56.25 | 418 | +1.45(+2.65%) |
Apr 07, 2009 | 54.45 | 55.75 | 54.45 | 54.80 | 507 | -2.40(-4.20%) |
Apr 06, 2009 | 56.95 | 57.20 | 56.25 | 57.20 | 805 | -0.60(-1.04%) |
Apr 03, 2009 | 57.30 | 57.80 | 56.65 | 57.80 | 1,286 | +1.30(+2.30%) |
Apr 02, 2009 | 55.40 | 57.25 | 55.40 | 56.50 | 318 | +4.65(+8.97%) |
Apr 01, 2009 | 50.35 | 52.70 | 50.35 | 51.85 | 308 | +0.35(+0.68%) |
Mar 31, 2009 | 51.25 | 52.30 | 51.25 | 51.50 | 410 | +2.35(+4.78%) |
Mar 30, 2009 | 50.70 | 50.70 | 49.15 | 49.15 | 4,228 | -4.85(-8.98%) |
Mar 26, 2009 | 52.85 | 54.00 | 52.85 | 54.00 | 154 | +2.00(+3.85%) |
Mar 25, 2009 | 52.80 | 53.65 | 52.00 | 52.00 | 193 | -3.45(-6.22%) |
Mar 24, 2009 | 55.55 | 56.20 | 54.85 | 55.45 | 66 | -0.05(-0.09%) |
Mar 23, 2009 | 54.18 | 56.35 | 54.14 | 55.50 | 1,057 | +2.70(+5.11%) |
Mar 20, 2009 | 54.05 | 54.05 | 51.80 | 52.80 | 364 | -1.85(-3.39%) |
Mar 19, 2009 | 55.75 | 55.75 | 53.75 | 54.65 | 343 | +0.10(+0.18%) |
Mar 18, 2009 | 52.90 | 55.11 | 52.65 | 54.55 | 477 | +1.90(+3.61%) |
Mar 17, 2009 | 51.90 | 53.40 | 51.90 | 52.65 | 957 | -0.80(-1.50%) |
Mar 16, 2009 | 52.70 | 53.70 | 52.70 | 53.45 | 6,487 | +1.20(+2.30%) |
Mar 13, 2009 | 52.50 | 52.60 | 50.80 | 52.25 | 238 | +0.46(+0.89%) |
Mar 12, 2009 | 50.85 | 51.90 | 49.95 | 51.79 | 412 | +0.29(+0.56%) |
Mar 11, 2009 | 53.75 | 53.75 | 51.20 | 51.50 | 524 | +1.45(+2.90%) |
Mar 10, 2009 | 49.00 | 51.20 | 49.00 | 50.05 | 1,320 | +4.25(+9.28%) |
Mar 09, 2009 | 46.30 | 46.60 | 45.80 | 45.80 | 748 | -0.25(-0.54%) |
Mar 06, 2009 | 46.20 | 46.90 | 45.50 | 46.05 | 1,028 | -1.25(-2.64%) |
Mar 05, 2009 | 47.75 | 47.75 | 46.00 | 47.30 | 334 | -1.70(-3.47%) |
Mar 04, 2009 | 47.20 | 49.00 | 47.20 | 49.00 | 1,760 | +4.25(+9.50%) |
Mar 02, 2009 | 44.65 | 45.50 | 44.55 | 44.75 | 654 | -3.75(-7.73%) |
Feb 27, 2009 | 46.05 | 48.55 | 46.00 | 48.50 | 771 | +1.35(+2.86%) |
Feb 26, 2009 | 46.75 | 47.95 | 46.75 | 47.15 | 618 | +2.10(+4.66%) |
Feb 25, 2009 | 45.15 | 46.10 | 45.00 | 45.05 | 443 | -1.60(-3.43%) |
Feb 24, 2009 | 46.10 | 47.55 | 45.70 | 46.65 | 2,455 | +0.55(+1.19%) |
Feb 23, 2009 | 47.15 | 47.27 | 46.10 | 46.10 | 751 | -1.80(-3.76%) |
Feb 20, 2009 | 48.20 | 48.65 | 47.30 | 47.90 | 440 | -2.40(-4.77%) |
Feb 19, 2009 | 50.00 | 50.30 | 49.45 | 50.30 | 265 | +2.00(+4.14%) |
Feb 18, 2009 | 47.45 | 48.95 | 47.45 | 48.30 | 635 | -1.30(-2.62%) |
Feb 17, 2009 | 50.45 | 50.45 | 49.50 | 49.60 | 157 | -4.40(-8.15%) |
Feb 13, 2009 | 53.45 | 54.60 | 53.40 | 54.00 | 407 | +2.55(+4.96%) |
Feb 12, 2009 | 51.45 | 52.90 | 51.45 | 51.45 | 482 | -3.05(-5.60%) |
Feb 11, 2009 | 54.00 | 54.50 | 53.60 | 54.50 | 394 | +0.90(+1.68%) |
Feb 10, 2009 | 55.55 | 55.75 | 53.25 | 53.60 | 1,425 | -4.15(-7.19%) |
Feb 09, 2009 | 58.50 | 58.50 | 57.70 | 57.75 | 749 | +0.45(+0.79%) |
Feb 06, 2009 | 57.30 | 58.60 | 56.95 | 57.30 | 1,076 | +2.45(+4.47%) |
Feb 05, 2009 | 54.25 | 55.00 | 53.85 | 54.85 | 489 | +1.20(+2.24%) |
Feb 04, 2009 | 52.30 | 53.70 | 52.55 | 53.65 | 338 | +2.67(+5.24%) |
Feb 03, 2009 | 49.55 | 50.98 | 49.55 | 50.98 | 1,668 | +3.12(+6.52%) |