Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 60.00 | 60.86 | 59.03 | 59.23 | 18,564,604 | -0.29(-0.48%) |
Apr 29, 2009 | 58.53 | 60.26 | 58.35 | 59.52 | 17,047,342 | +0.83(+1.41%) |
Apr 28, 2009 | 57.02 | 58.96 | 56.96 | 58.69 | 19,359,142 | +1.33(+2.32%) |
Apr 27, 2009 | 57.17 | 58.36 | 56.98 | 57.36 | 15,002,531 | -0.07(-0.13%) |
Apr 24, 2009 | 58.06 | 58.30 | 57.10 | 57.44 | 17,698,780 | -0.77(-1.32%) |
Apr 23, 2009 | 58.91 | 58.99 | 57.28 | 58.21 | 16,449,107 | -0.65(-1.10%) |
Apr 22, 2009 | 58.06 | 59.61 | 58.00 | 58.85 | 21,118,238 | +0.17(+0.29%) |
Apr 21, 2009 | 56.48 | 58.81 | 56.36 | 58.68 | 26,531,204 | +1.04(+1.81%) |
Apr 20, 2009 | 57.56 | 58.07 | 56.94 | 57.64 | 21,835,398 | -0.48(-0.83%) |
Apr 17, 2009 | 58.07 | 58.56 | 57.21 | 58.12 | 17,805,506 | -0.09(-0.16%) |
Apr 16, 2009 | 57.24 | 58.49 | 56.92 | 58.21 | 16,133,915 | +1.48(+2.61%) |
Apr 15, 2009 | 56.38 | 56.85 | 55.35 | 56.73 | 14,225,549 | -0.24(-0.42%) |
Apr 14, 2009 | 56.86 | 57.36 | 56.40 | 56.97 | 10,937,112 | -0.39(-0.68%) |
Apr 13, 2009 | 57.55 | 58.34 | 56.84 | 57.36 | 13,585,993 | -1.00(-1.72%) |
Apr 09, 2009 | 58.54 | 58.80 | 57.53 | 58.37 | 13,963,904 | +0.29(+0.50%) |
Apr 08, 2009 | 57.08 | 58.28 | 56.82 | 58.07 | 12,711,834 | +1.40(+2.47%) |
Apr 07, 2009 | 57.49 | 57.68 | 56.54 | 56.67 | 15,278,329 | -1.61(-2.77%) |
Apr 06, 2009 | 57.91 | 58.45 | 57.39 | 58.29 | 15,367,898 | -0.38(-0.65%) |
Apr 03, 2009 | 57.24 | 58.92 | 57.22 | 58.67 | 19,105,012 | +0.80(+1.39%) |
Apr 02, 2009 | 56.90 | 58.53 | 56.46 | 57.86 | 28,260,360 | +1.84(+3.29%) |
Apr 01, 2009 | 55.17 | 56.24 | 54.92 | 56.02 | 21,280,038 | +0.41(+0.74%) |
Mar 31, 2009 | 54.50 | 56.62 | 54.44 | 55.61 | 25,358,768 | +1.36(+2.51%) |
Mar 30, 2009 | 52.80 | 54.37 | 52.69 | 54.25 | 19,103,546 | -2.44(-4.31%) |
Mar 26, 2009 | 56.51 | 56.92 | 56.10 | 56.69 | 19,924,126 | +0.48(+0.85%) |
Mar 25, 2009 | 56.51 | 57.31 | 55.15 | 56.21 | 20,938,652 | -0.20(-0.36%) |
Mar 24, 2009 | 56.07 | 57.13 | 55.97 | 56.42 | 16,285,885 | -0.24(-0.42%) |
Mar 23, 2009 | 54.96 | 56.65 | 54.89 | 56.65 | 21,618,768 | +3.56(+6.70%) |
Mar 20, 2009 | 53.47 | 54.52 | 52.90 | 53.09 | 21,248,762 | -0.01(-0.02%) |
Mar 19, 2009 | 53.28 | 53.57 | 52.52 | 53.10 | 17,246,382 | +0.33(+0.63%) |
Mar 18, 2009 | 51.34 | 53.32 | 51.31 | 52.77 | 31,284,258 | -0.55(-1.03%) |
Mar 17, 2009 | 52.29 | 53.32 | 51.91 | 53.32 | 20,019,924 | +0.97(+1.85%) |
Mar 16, 2009 | 52.60 | 53.37 | 51.96 | 52.35 | 20,551,072 | +0.49(+0.95%) |
Mar 13, 2009 | 51.88 | 52.02 | 51.24 | 51.86 | 0 | -0.02(-0.04%) |
Mar 12, 2009 | 50.84 | 52.00 | 50.21 | 51.88 | 20,611,494 | +1.02(+2.01%) |
Mar 11, 2009 | 50.22 | 51.39 | 49.77 | 50.86 | 20,602,220 | +0.79(+1.57%) |
Mar 10, 2009 | 48.85 | 50.07 | 48.00 | 50.07 | 27,730,494 | +2.16(+4.52%) |
Mar 09, 2009 | 48.61 | 49.82 | 47.65 | 47.91 | 22,915,956 | -1.34(-2.72%) |
Mar 06, 2009 | 50.20 | 50.65 | 48.10 | 49.25 | 0 | -0.96(-1.91%) |
Mar 05, 2009 | 50.58 | 51.74 | 49.94 | 50.21 | 26,018,702 | -1.15(-2.25%) |
Mar 04, 2009 | 51.06 | 52.36 | 50.28 | 51.36 | 26,819,126 | +0.28(+0.55%) |
Mar 02, 2009 | 52.32 | 52.74 | 50.98 | 51.08 | 26,540,414 | -1.74(-3.29%) |
Feb 27, 2009 | 50.57 | 53.53 | 50.51 | 52.82 | 0 | +1.27(+2.47%) |
Feb 26, 2009 | 49.84 | 51.77 | 49.55 | 51.54 | 30,359,814 | +2.24(+4.55%) |
Feb 25, 2009 | 49.36 | 50.00 | 47.55 | 49.30 | 22,035,854 | -0.29(-0.58%) |
Feb 24, 2009 | 48.57 | 49.98 | 48.27 | 49.59 | 22,504,588 | +1.17(+2.41%) |
Feb 23, 2009 | 51.25 | 51.27 | 48.32 | 48.42 | 23,404,702 | -2.54(-4.98%) |
Feb 20, 2009 | 50.53 | 51.59 | 50.13 | 50.96 | 0 | -0.08(-0.16%) |
Feb 19, 2009 | 52.26 | 52.89 | 50.76 | 51.04 | 21,995,396 | -1.48(-2.82%) |
Feb 18, 2009 | 52.32 | 52.94 | 51.90 | 52.52 | 14,778,714 | +0.48(+0.93%) |
Feb 17, 2009 | 52.64 | 53.08 | 51.94 | 52.04 | 15,519,295 | -1.82(-3.38%) |
Feb 13, 2009 | 54.40 | 54.62 | 53.70 | 53.86 | 11,748,406 | -0.71(-1.29%) |
Feb 12, 2009 | 54.18 | 54.64 | 52.91 | 54.56 | 17,280,810 | -0.05(-0.09%) |
Feb 11, 2009 | 53.65 | 54.96 | 53.37 | 54.61 | 18,758,458 | +1.08(+2.03%) |
Feb 10, 2009 | 54.85 | 55.57 | 53.35 | 53.53 | 23,595,036 | -2.04(-3.67%) |
Feb 09, 2009 | 55.06 | 55.66 | 54.36 | 55.57 | 14,228,274 | +0.39(+0.71%) |
Feb 06, 2009 | 53.09 | 55.73 | 52.60 | 55.18 | 22,762,864 | +2.14(+4.04%) |
Feb 05, 2009 | 52.87 | 53.49 | 52.35 | 53.04 | 20,252,050 | -0.24(-0.45%) |
Feb 04, 2009 | 53.80 | 54.47 | 52.70 | 53.28 | 17,758,398 | -0.37(-0.70%) |
Feb 03, 2009 | 52.27 | 53.79 | 51.74 | 53.65 | 15,448,446 | +1.46(+2.80%) |