Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 68.89 | 69.45 | 67.29 | 68.12 | 652,382 | -0.86(-1.24%) |
Apr 29, 2009 | 68.62 | 70.05 | 67.97 | 68.98 | 600,984 | +2.32(+3.49%) |
Apr 28, 2009 | 65.64 | 67.36 | 65.40 | 66.65 | 710,510 | -0.84(-1.24%) |
Apr 27, 2009 | 67.90 | 68.62 | 67.29 | 67.49 | 825,944 | -3.20(-4.53%) |
Apr 24, 2009 | 69.06 | 71.53 | 69.06 | 70.69 | 564,155 | +2.08(+3.03%) |
Apr 23, 2009 | 67.62 | 69.24 | 67.62 | 68.61 | 597,919 | +2.47(+3.73%) |
Apr 22, 2009 | 66.48 | 67.98 | 66.10 | 66.14 | 848,141 | -3.03(-4.38%) |
Apr 21, 2009 | 67.90 | 69.49 | 67.44 | 69.17 | 748,424 | +0.26(+0.37%) |
Apr 20, 2009 | 70.96 | 70.96 | 68.82 | 68.91 | 892,553 | -3.88(-5.34%) |
Apr 17, 2009 | 71.89 | 73.37 | 71.89 | 72.80 | 876,280 | +2.80(+4.00%) |
Apr 16, 2009 | 70.67 | 70.77 | 69.05 | 70.00 | 766,061 | -1.46(-2.05%) |
Apr 15, 2009 | 71.64 | 71.64 | 70.26 | 71.46 | 669,678 | +1.74(+2.50%) |
Apr 14, 2009 | 69.25 | 70.98 | 68.85 | 69.72 | 1,707,022 | +2.99(+4.47%) |
Apr 13, 2009 | 65.78 | 67.36 | 65.46 | 66.73 | 761,346 | +0.54(+0.81%) |
Apr 09, 2009 | 65.49 | 66.51 | 65.40 | 66.19 | 390,907 | +2.74(+4.32%) |
Apr 08, 2009 | 62.86 | 63.80 | 61.86 | 63.45 | 659,236 | +0.32(+0.51%) |
Apr 07, 2009 | 63.51 | 63.92 | 63.01 | 63.13 | 465,503 | -2.81(-4.26%) |
Apr 06, 2009 | 65.97 | 66.22 | 64.66 | 65.93 | 551,292 | -1.19(-1.77%) |
Apr 03, 2009 | 66.24 | 67.29 | 65.68 | 67.12 | 603,428 | -0.17(-0.25%) |
Apr 02, 2009 | 65.89 | 68.85 | 65.84 | 67.29 | 1,042,448 | +3.63(+5.70%) |
Apr 01, 2009 | 62.17 | 64.14 | 61.39 | 63.66 | 936,340 | +2.12(+3.44%) |
Mar 31, 2009 | 62.15 | 62.59 | 60.89 | 61.54 | 659,274 | +0.80(+1.32%) |
Mar 30, 2009 | 61.92 | 61.97 | 59.81 | 60.74 | 952,758 | -5.19(-7.88%) |
Mar 26, 2009 | 64.71 | 66.16 | 64.52 | 65.93 | 1,108,099 | +1.79(+2.79%) |
Mar 25, 2009 | 63.62 | 65.15 | 62.55 | 64.14 | 1,127,211 | -0.14(-0.22%) |
Mar 24, 2009 | 65.46 | 65.57 | 64.23 | 64.28 | 1,474,206 | -2.09(-3.15%) |
Mar 23, 2009 | 65.13 | 66.42 | 64.93 | 66.38 | 1,513,138 | +7.35(+12.46%) |
Mar 20, 2009 | 59.88 | 60.68 | 58.81 | 59.02 | 1,145,049 | -0.67(-1.13%) |
Mar 19, 2009 | 59.65 | 60.78 | 59.37 | 59.69 | 1,866,619 | +0.72(+1.22%) |
Mar 18, 2009 | 57.77 | 59.58 | 56.47 | 58.97 | 1,048,135 | +0.84(+1.45%) |
Mar 17, 2009 | 56.09 | 58.28 | 55.81 | 58.13 | 1,176,117 | +1.10(+1.93%) |
Mar 16, 2009 | 57.43 | 58.34 | 56.61 | 57.03 | 1,023,609 | +0.26(+0.46%) |
Mar 13, 2009 | 56.76 | 57.44 | 56.12 | 56.76 | 0 | +0.33(+0.59%) |
Mar 12, 2009 | 53.80 | 56.74 | 53.65 | 56.43 | 1,200,865 | +2.52(+4.67%) |
Mar 11, 2009 | 53.94 | 55.35 | 53.19 | 53.91 | 982,671 | -0.75(-1.38%) |
Mar 10, 2009 | 52.73 | 54.97 | 52.73 | 54.67 | 1,501,859 | +5.68(+11.59%) |
Mar 09, 2009 | 48.03 | 50.39 | 48.03 | 48.99 | 1,044,241 | +1.25(+2.61%) |
Mar 06, 2009 | 48.57 | 49.38 | 46.24 | 47.74 | 0 | -0.39(-0.80%) |
Mar 05, 2009 | 49.30 | 50.00 | 47.84 | 48.13 | 950,946 | -3.30(-6.42%) |
Mar 04, 2009 | 50.77 | 52.29 | 50.26 | 51.43 | 1,941,015 | +4.55(+9.71%) |
Mar 02, 2009 | 50.41 | 50.52 | 46.66 | 46.88 | 1,921,965 | -5.69(-10.82%) |
Feb 27, 2009 | 53.16 | 54.04 | 52.10 | 52.57 | 0 | -0.65(-1.22%) |
Feb 26, 2009 | 54.26 | 55.38 | 53.11 | 53.22 | 1,326,807 | -0.50(-0.93%) |
Feb 25, 2009 | 53.41 | 54.29 | 52.34 | 53.72 | 1,188,527 | -1.46(-2.65%) |
Feb 24, 2009 | 52.71 | 55.42 | 52.70 | 55.18 | 1,135,921 | +2.62(+4.99%) |
Feb 23, 2009 | 55.21 | 55.21 | 52.16 | 52.56 | 1,257,921 | +0.07(+0.14%) |
Feb 20, 2009 | 52.77 | 53.45 | 51.56 | 52.48 | 986,028 | -2.08(-3.81%) |
Feb 19, 2009 | 55.63 | 55.81 | 54.05 | 54.56 | 1,228,094 | +0.73(+1.35%) |
Feb 18, 2009 | 54.44 | 54.65 | 52.92 | 53.83 | 1,246,779 | +2.01(+3.88%) |
Feb 17, 2009 | 54.09 | 54.31 | 51.80 | 51.82 | 1,533,616 | -5.62(-9.79%) |
Feb 13, 2009 | 57.51 | 58.56 | 56.89 | 57.44 | 926,929 | +0.43(+0.76%) |
Feb 12, 2009 | 55.99 | 57.01 | 54.92 | 57.01 | 863,718 | -0.57(-0.99%) |
Feb 11, 2009 | 57.91 | 59.00 | 56.56 | 57.58 | 1,111,499 | +0.69(+1.20%) |
Feb 10, 2009 | 59.47 | 60.80 | 56.35 | 56.89 | 1,642,055 | -1.93(-3.29%) |
Feb 09, 2009 | 58.26 | 59.78 | 58.06 | 58.83 | 920,688 | +0.38(+0.65%) |
Feb 06, 2009 | 56.70 | 58.80 | 56.31 | 58.45 | 920,728 | +2.28(+4.05%) |
Feb 05, 2009 | 53.68 | 56.70 | 53.50 | 56.17 | 1,081,426 | +2.49(+4.64%) |
Feb 04, 2009 | 53.33 | 54.77 | 53.26 | 53.68 | 1,066,925 | +0.67(+1.26%) |
Feb 03, 2009 | 52.33 | 53.53 | 51.39 | 53.01 | 1,051,982 | +0.36(+0.69%) |