Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 57.78 | 57.84 | 57.51 | 57.72 | 1,882,801 | -0.04(-0.06%) |
Apr 29, 2009 | 57.82 | 58.05 | 57.49 | 57.76 | 1,816,371 | +0.28(+0.48%) |
Apr 28, 2009 | 57.76 | 57.84 | 57.45 | 57.48 | 2,446,814 | -0.19(-0.32%) |
Apr 27, 2009 | 57.70 | 57.81 | 57.39 | 57.67 | 2,002,414 | -0.07(-0.12%) |
Apr 24, 2009 | 57.63 | 57.89 | 57.52 | 57.74 | 2,568,861 | +0.13(+0.22%) |
Apr 23, 2009 | 57.75 | 57.82 | 57.36 | 57.61 | 2,171,011 | -0.05(-0.08%) |
Apr 22, 2009 | 57.68 | 57.78 | 57.44 | 57.66 | 2,969,307 | -0.10(-0.18%) |
Apr 21, 2009 | 57.75 | 57.86 | 57.41 | 57.76 | 2,429,986 | +0.14(+0.24%) |
Apr 20, 2009 | 58.20 | 58.20 | 57.15 | 57.63 | 3,192,012 | -0.32(-0.55%) |
Apr 17, 2009 | 58.01 | 58.17 | 57.63 | 57.94 | 2,867,283 | -0.07(-0.12%) |
Apr 16, 2009 | 57.72 | 58.02 | 57.63 | 58.02 | 2,940,576 | +0.25(+0.43%) |
Apr 15, 2009 | 57.44 | 57.77 | 57.15 | 57.77 | 3,203,804 | +0.44(+0.77%) |
Apr 14, 2009 | 57.27 | 57.35 | 56.95 | 57.33 | 2,811,784 | +0.15(+0.26%) |
Apr 13, 2009 | 56.79 | 57.21 | 56.60 | 57.18 | 2,635,943 | +0.55(+0.96%) |
Apr 09, 2009 | 56.19 | 56.79 | 56.17 | 56.63 | 2,324,851 | +0.38(+0.67%) |
Apr 08, 2009 | 55.95 | 56.28 | 55.78 | 56.25 | 1,893,044 | +0.56(+1.00%) |
Apr 07, 2009 | 55.68 | 55.77 | 55.49 | 55.69 | 2,075,187 | -0.02(-0.04%) |
Apr 06, 2009 | 55.88 | 55.90 | 55.63 | 55.72 | 1,519,257 | -0.03(-0.05%) |
Apr 03, 2009 | 56.09 | 56.19 | 55.69 | 55.75 | 2,265,542 | -0.35(-0.62%) |
Apr 02, 2009 | 56.25 | 56.38 | 55.96 | 56.10 | 2,055,991 | +0.02(+0.03%) |
Apr 01, 2009 | 56.20 | 56.38 | 55.96 | 56.08 | 2,335,224 | -0.40(-0.70%) |
Mar 31, 2009 | 56.16 | 56.49 | 56.10 | 56.47 | 1,821,554 | +0.46(+0.82%) |
Mar 30, 2009 | 56.21 | 56.23 | 55.87 | 56.01 | 1,573,532 | +0.13(+0.24%) |
Mar 26, 2009 | 55.71 | 56.01 | 55.47 | 55.88 | 2,476,612 | +0.29(+0.52%) |
Mar 25, 2009 | 56.07 | 56.11 | 55.48 | 55.59 | 2,321,028 | -0.27(-0.48%) |
Mar 24, 2009 | 56.14 | 56.22 | 55.86 | 55.86 | 2,033,302 | -0.56(-0.99%) |
Mar 23, 2009 | 56.32 | 56.44 | 56.21 | 56.42 | 2,719,236 | +0.17(+0.31%) |
Mar 20, 2009 | 57.03 | 57.35 | 56.13 | 56.25 | 2,155,207 | -0.58(-1.01%) |
Mar 19, 2009 | 57.00 | 58.63 | 56.60 | 56.82 | 7,199,477 | +0.12(+0.21%) |
Mar 18, 2009 | 55.54 | 57.22 | 55.35 | 56.70 | 3,223,807 | +1.18(+2.13%) |
Mar 17, 2009 | 55.66 | 55.77 | 55.34 | 55.52 | 3,182,660 | -0.15(-0.27%) |
Mar 16, 2009 | 55.41 | 55.74 | 55.29 | 55.67 | 1,598,629 | +0.08(+0.14%) |
Mar 13, 2009 | 55.24 | 55.63 | 55.08 | 55.59 | 0 | +0.51(+0.93%) |
Mar 12, 2009 | 55.03 | 55.20 | 54.84 | 55.08 | 1,847,252 | -0.05(-0.09%) |
Mar 11, 2009 | 55.21 | 55.21 | 54.60 | 55.13 | 3,631,410 | +0.02(+0.03%) |
Mar 10, 2009 | 54.75 | 55.20 | 54.60 | 55.11 | 3,521,263 | +0.79(+1.45%) |
Mar 09, 2009 | 55.73 | 55.95 | 54.31 | 54.33 | 4,466,782 | -1.54(-2.75%) |
Mar 06, 2009 | 56.02 | 56.43 | 55.68 | 55.86 | 0 | -0.04(-0.08%) |
Mar 05, 2009 | 55.75 | 56.19 | 55.51 | 55.90 | 2,741,567 | +0.01(+0.02%) |
Mar 04, 2009 | 55.93 | 56.07 | 55.80 | 55.89 | 1,977,552 | -0.32(-0.58%) |
Mar 02, 2009 | 56.57 | 56.70 | 55.83 | 56.22 | 3,226,745 | -0.28(-0.50%) |
Feb 27, 2009 | 56.89 | 57.03 | 56.40 | 56.50 | 0 | -0.40(-0.70%) |
Feb 26, 2009 | 57.26 | 57.26 | 56.89 | 56.89 | 2,276,160 | -0.37(-0.64%) |
Feb 25, 2009 | 58.15 | 58.17 | 57.00 | 57.26 | 3,557,595 | -0.79(-1.36%) |
Feb 24, 2009 | 58.42 | 58.64 | 57.91 | 58.05 | 2,961,849 | -0.21(-0.36%) |
Feb 23, 2009 | 58.19 | 58.32 | 57.96 | 58.26 | 1,952,349 | -0.20(-0.34%) |
Feb 20, 2009 | 58.51 | 58.59 | 57.99 | 58.46 | 3,392,657 | -0.25(-0.42%) |
Feb 19, 2009 | 58.73 | 59.19 | 58.33 | 58.71 | 2,248,521 | -0.49(-0.82%) |
Feb 18, 2009 | 59.62 | 59.63 | 59.14 | 59.19 | 2,147,422 | -0.29(-0.49%) |
Feb 17, 2009 | 59.40 | 59.67 | 59.15 | 59.49 | 1,893,465 | +0.32(+0.55%) |
Feb 13, 2009 | 59.43 | 59.60 | 58.92 | 59.16 | 2,082,503 | -0.46(-0.76%) |
Feb 12, 2009 | 59.67 | 59.84 | 59.47 | 59.62 | 1,750,579 | +0.05(+0.08%) |
Feb 11, 2009 | 59.58 | 59.80 | 59.40 | 59.57 | 1,864,030 | +0.20(+0.35%) |
Feb 10, 2009 | 58.90 | 59.50 | 58.90 | 59.37 | 1,848,874 | +0.29(+0.49%) |
Feb 09, 2009 | 58.86 | 59.11 | 58.62 | 59.08 | 1,454,660 | +0.11(+0.18%) |
Feb 06, 2009 | 58.63 | 59.05 | 58.51 | 58.97 | 3,091,833 | +0.35(+0.59%) |
Feb 05, 2009 | 59.22 | 59.23 | 58.56 | 58.62 | 3,033,839 | -0.52(-0.87%) |
Feb 04, 2009 | 59.11 | 59.28 | 59.04 | 59.14 | 7,011,757 | +0.02(+0.04%) |
Feb 03, 2009 | 59.40 | 59.40 | 58.95 | 59.11 | 2,998,365 | -0.20(-0.33%) |