Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 53.53 | 54.12 | 53.41 | 53.76 | 1,564,283 | +0.50(+0.94%) |
Apr 29, 2009 | 53.38 | 53.66 | 52.61 | 53.26 | 1,223,981 | +0.39(+0.75%) |
Apr 28, 2009 | 52.16 | 53.34 | 51.69 | 52.86 | 1,372,564 | +0.61(+1.17%) |
Apr 27, 2009 | 51.03 | 52.64 | 50.98 | 52.25 | 1,955,623 | +1.03(+2.01%) |
Apr 24, 2009 | 51.66 | 52.02 | 50.91 | 51.22 | 1,894,267 | -0.39(-0.75%) |
Apr 23, 2009 | 52.84 | 53.59 | 49.94 | 51.60 | 3,963,213 | -1.00(-1.90%) |
Apr 22, 2009 | 52.76 | 53.12 | 52.20 | 52.60 | 1,520,225 | -0.44(-0.82%) |
Apr 21, 2009 | 52.01 | 53.15 | 52.01 | 53.04 | 2,304,781 | +1.28(+2.48%) |
Apr 20, 2009 | 51.96 | 52.86 | 51.73 | 51.76 | 1,645,977 | -0.56(-1.07%) |
Apr 17, 2009 | 52.04 | 52.42 | 51.73 | 52.32 | 1,809,490 | +0.72(+1.40%) |
Apr 16, 2009 | 51.02 | 51.85 | 50.74 | 51.60 | 1,277,977 | +0.57(+1.12%) |
Apr 15, 2009 | 50.04 | 51.04 | 50.04 | 51.03 | 1,037,364 | +0.88(+1.75%) |
Apr 14, 2009 | 49.50 | 50.34 | 49.39 | 50.15 | 751,470 | +0.20(+0.40%) |
Apr 13, 2009 | 49.79 | 50.15 | 49.64 | 49.95 | 718,393 | -0.08(-0.17%) |
Apr 09, 2009 | 50.37 | 50.51 | 49.48 | 50.03 | 871,593 | +0.52(+1.05%) |
Apr 08, 2009 | 49.68 | 50.12 | 48.92 | 49.51 | 823,470 | -0.08(-0.17%) |
Apr 07, 2009 | 49.43 | 50.21 | 49.26 | 49.59 | 924,762 | -0.61(-1.22%) |
Apr 06, 2009 | 49.41 | 50.38 | 49.18 | 50.21 | 1,138,370 | +0.62(+1.25%) |
Apr 03, 2009 | 50.28 | 50.28 | 48.76 | 49.58 | 1,363,622 | -0.40(-0.80%) |
Apr 02, 2009 | 49.85 | 50.39 | 49.22 | 49.99 | 1,474,625 | +0.87(+1.77%) |
Apr 01, 2009 | 49.06 | 49.20 | 47.83 | 49.12 | 1,403,391 | +0.10(+0.21%) |
Mar 31, 2009 | 49.09 | 49.65 | 48.61 | 49.02 | 1,398,127 | +0.42(+0.86%) |
Mar 30, 2009 | 48.23 | 48.76 | 47.83 | 48.60 | 1,190,015 | -1.28(-2.57%) |
Mar 26, 2009 | 49.33 | 49.97 | 48.80 | 49.88 | 1,442,944 | +0.70(+1.41%) |
Mar 25, 2009 | 48.34 | 49.46 | 47.97 | 49.18 | 1,561,462 | +0.84(+1.73%) |
Mar 24, 2009 | 48.26 | 49.09 | 48.03 | 48.34 | 864,584 | -0.33(-0.67%) |
Mar 23, 2009 | 47.49 | 48.67 | 47.40 | 48.67 | 1,347,631 | +1.11(+2.33%) |
Mar 20, 2009 | 47.82 | 48.36 | 47.42 | 47.57 | 1,703,648 | -0.05(-0.11%) |
Mar 19, 2009 | 48.71 | 48.71 | 46.96 | 47.62 | 1,189,065 | -0.83(-1.70%) |
Mar 18, 2009 | 48.26 | 49.50 | 48.07 | 48.45 | 1,259,983 | -0.25(-0.52%) |
Mar 17, 2009 | 48.12 | 48.70 | 47.77 | 48.70 | 646,682 | +0.51(+1.06%) |
Mar 16, 2009 | 48.00 | 49.12 | 47.82 | 48.19 | 1,405,004 | +0.30(+0.63%) |
Mar 13, 2009 | 46.80 | 48.19 | 46.42 | 47.88 | 0 | +1.17(+2.51%) |
Mar 12, 2009 | 44.77 | 46.88 | 44.64 | 46.71 | 1,160,508 | +1.82(+4.05%) |
Mar 11, 2009 | 46.48 | 46.93 | 44.66 | 44.89 | 1,625,799 | -1.27(-2.74%) |
Mar 10, 2009 | 45.46 | 46.35 | 44.82 | 46.16 | 1,478,980 | +1.32(+2.93%) |
Mar 09, 2009 | 45.65 | 45.92 | 44.62 | 44.84 | 1,677,570 | -1.24(-2.69%) |
Mar 06, 2009 | 45.91 | 46.86 | 44.97 | 46.08 | 0 | +0.26(+0.57%) |
Mar 05, 2009 | 46.24 | 46.66 | 45.57 | 45.82 | 1,427,757 | -1.10(-2.34%) |
Mar 04, 2009 | 46.53 | 47.65 | 46.24 | 46.92 | 1,120,135 | +1.30(+2.85%) |
Mar 02, 2009 | 44.67 | 46.17 | 44.67 | 45.62 | 2,864,013 | -0.48(-1.04%) |
Feb 27, 2009 | 47.06 | 47.48 | 46.09 | 46.10 | 0 | -1.79(-3.73%) |
Feb 26, 2009 | 50.28 | 50.61 | 47.86 | 47.88 | 1,981,911 | -2.04(-4.08%) |
Feb 25, 2009 | 51.10 | 51.36 | 49.84 | 49.92 | 1,238,438 | -1.32(-2.58%) |
Feb 24, 2009 | 50.93 | 51.45 | 50.52 | 51.24 | 1,405,594 | +0.49(+0.97%) |
Feb 23, 2009 | 52.42 | 52.42 | 50.61 | 50.75 | 1,500,470 | -1.31(-2.51%) |
Feb 20, 2009 | 51.92 | 52.55 | 50.54 | 52.06 | 1,379,973 | -0.33(-0.62%) |
Feb 19, 2009 | 52.64 | 53.51 | 52.17 | 52.38 | 1,423,163 | +0.49(+0.94%) |
Feb 18, 2009 | 52.50 | 52.51 | 51.50 | 51.90 | 1,633,238 | -0.18(-0.35%) |
Feb 17, 2009 | 51.47 | 52.76 | 51.47 | 52.08 | 1,702,297 | -0.59(-1.11%) |
Feb 13, 2009 | 52.33 | 53.20 | 51.95 | 52.67 | 1,428,921 | +0.36(+0.69%) |
Feb 12, 2009 | 49.47 | 52.58 | 49.16 | 52.31 | 3,207,083 | +2.24(+4.47%) |
Feb 11, 2009 | 50.65 | 50.65 | 49.84 | 50.07 | 2,768,293 | -0.24(-0.48%) |
Feb 10, 2009 | 51.52 | 51.70 | 50.15 | 50.31 | 1,288,462 | -1.24(-2.41%) |
Feb 09, 2009 | 51.71 | 51.96 | 50.99 | 51.55 | 872,742 | -0.19(-0.37%) |
Feb 06, 2009 | 50.54 | 52.16 | 50.35 | 51.75 | 1,561,654 | +1.32(+2.63%) |
Feb 05, 2009 | 49.38 | 50.56 | 49.32 | 50.42 | 1,473,190 | +0.71(+1.43%) |
Feb 04, 2009 | 50.67 | 50.70 | 49.41 | 49.71 | 1,348,973 | -0.94(-1.85%) |
Feb 03, 2009 | 50.10 | 50.91 | 49.81 | 50.65 | 1,384,552 | +0.62(+1.24%) |