Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 53.53 | 54.11 | 53.40 | 53.75 | 1,564,399 | +0.50(+0.94%) |
Apr 29, 2009 | 53.38 | 53.65 | 52.61 | 53.25 | 1,224,072 | +0.39(+0.75%) |
Apr 28, 2009 | 52.15 | 53.33 | 51.68 | 52.86 | 1,372,666 | +0.61(+1.17%) |
Apr 27, 2009 | 51.02 | 52.64 | 50.97 | 52.25 | 1,955,768 | +1.03(+2.01%) |
Apr 24, 2009 | 51.66 | 52.01 | 50.91 | 51.22 | 1,894,408 | -0.39(-0.75%) |
Apr 23, 2009 | 52.84 | 53.59 | 49.93 | 51.60 | 3,963,507 | -1.00(-1.90%) |
Apr 22, 2009 | 52.76 | 53.12 | 52.20 | 52.60 | 1,520,338 | -0.44(-0.82%) |
Apr 21, 2009 | 52.00 | 53.15 | 52.00 | 53.03 | 2,304,952 | +1.28(+2.48%) |
Apr 20, 2009 | 51.95 | 52.86 | 51.73 | 51.75 | 1,646,099 | -0.56(-1.07%) |
Apr 17, 2009 | 52.04 | 52.41 | 51.73 | 52.31 | 1,809,624 | +0.72(+1.40%) |
Apr 16, 2009 | 51.01 | 51.84 | 50.74 | 51.59 | 1,278,072 | +0.57(+1.12%) |
Apr 15, 2009 | 50.03 | 51.04 | 50.03 | 51.02 | 1,037,442 | +0.88(+1.75%) |
Apr 14, 2009 | 49.50 | 50.34 | 49.39 | 50.14 | 751,526 | +0.20(+0.40%) |
Apr 13, 2009 | 49.78 | 50.15 | 49.63 | 49.94 | 718,446 | -0.08(-0.17%) |
Apr 09, 2009 | 50.37 | 50.50 | 49.47 | 50.03 | 871,658 | +0.52(+1.05%) |
Apr 08, 2009 | 49.67 | 50.11 | 48.92 | 49.51 | 823,531 | -0.08(-0.17%) |
Apr 07, 2009 | 49.43 | 50.21 | 49.25 | 49.59 | 924,830 | -0.61(-1.22%) |
Apr 06, 2009 | 49.41 | 50.38 | 49.18 | 50.20 | 1,138,454 | +0.62(+1.25%) |
Apr 03, 2009 | 50.28 | 50.28 | 48.75 | 49.58 | 1,363,723 | -0.40(-0.80%) |
Apr 02, 2009 | 49.85 | 50.39 | 49.22 | 49.98 | 1,474,735 | +0.87(+1.77%) |
Apr 01, 2009 | 49.05 | 49.20 | 47.83 | 49.11 | 1,403,495 | +0.10(+0.21%) |
Mar 31, 2009 | 49.09 | 49.65 | 48.61 | 49.01 | 1,398,231 | +0.42(+0.86%) |
Mar 30, 2009 | 48.22 | 48.76 | 47.83 | 48.59 | 1,190,103 | -1.28(-2.57%) |
Mar 26, 2009 | 49.32 | 49.97 | 48.79 | 49.87 | 1,443,051 | +0.70(+1.41%) |
Mar 25, 2009 | 48.33 | 49.46 | 47.96 | 49.18 | 1,561,578 | +0.84(+1.73%) |
Mar 24, 2009 | 48.26 | 49.09 | 48.02 | 48.34 | 864,649 | -0.33(-0.67%) |
Mar 23, 2009 | 47.49 | 48.67 | 47.39 | 48.67 | 1,347,731 | +1.11(+2.33%) |
Mar 20, 2009 | 47.81 | 48.36 | 47.42 | 47.56 | 1,703,775 | -0.05(-0.11%) |
Mar 19, 2009 | 48.71 | 48.71 | 46.96 | 47.62 | 1,189,153 | -0.83(-1.70%) |
Mar 18, 2009 | 48.26 | 49.50 | 48.06 | 48.44 | 1,260,077 | -0.25(-0.52%) |
Mar 17, 2009 | 48.11 | 48.70 | 47.76 | 48.69 | 646,730 | +0.51(+1.06%) |
Mar 16, 2009 | 48.00 | 49.11 | 47.81 | 48.18 | 1,405,109 | +0.30(+0.63%) |
Mar 13, 2009 | 46.80 | 48.18 | 46.41 | 47.88 | 0 | +1.17(+2.51%) |
Mar 12, 2009 | 44.77 | 46.87 | 44.64 | 46.71 | 1,160,594 | +1.82(+4.05%) |
Mar 11, 2009 | 46.48 | 46.92 | 44.65 | 44.89 | 1,625,920 | -1.27(-2.74%) |
Mar 10, 2009 | 45.46 | 46.35 | 44.81 | 46.15 | 1,479,090 | +1.32(+2.93%) |
Mar 09, 2009 | 45.65 | 45.92 | 44.62 | 44.84 | 1,677,694 | -1.24(-2.69%) |
Mar 06, 2009 | 45.91 | 46.86 | 44.96 | 46.08 | 0 | +0.26(+0.57%) |
Mar 05, 2009 | 46.24 | 46.66 | 45.57 | 45.82 | 1,427,863 | -1.10(-2.34%) |
Mar 04, 2009 | 46.53 | 47.65 | 46.24 | 46.92 | 1,120,218 | +1.30(+2.85%) |
Mar 02, 2009 | 44.66 | 46.16 | 44.66 | 45.62 | 2,864,226 | -0.48(-1.04%) |
Feb 27, 2009 | 47.06 | 47.48 | 46.09 | 46.10 | 0 | -1.78(-3.73%) |
Feb 26, 2009 | 50.28 | 50.60 | 47.86 | 47.88 | 1,982,058 | -2.04(-4.08%) |
Feb 25, 2009 | 51.10 | 51.36 | 49.84 | 49.92 | 1,238,530 | -1.32(-2.58%) |
Feb 24, 2009 | 50.93 | 51.45 | 50.52 | 51.24 | 1,405,698 | +0.49(+0.97%) |
Feb 23, 2009 | 52.41 | 52.41 | 50.60 | 50.75 | 1,500,581 | -1.31(-2.51%) |
Feb 20, 2009 | 51.92 | 52.55 | 50.54 | 52.05 | 1,380,076 | -0.33(-0.62%) |
Feb 19, 2009 | 52.64 | 53.50 | 52.16 | 52.38 | 1,423,268 | +0.49(+0.94%) |
Feb 18, 2009 | 52.50 | 52.51 | 51.50 | 51.89 | 1,633,360 | -0.18(-0.35%) |
Feb 17, 2009 | 51.47 | 52.75 | 51.47 | 52.08 | 1,702,424 | -0.59(-1.11%) |
Feb 13, 2009 | 52.32 | 53.19 | 51.94 | 52.66 | 1,429,027 | +0.36(+0.69%) |
Feb 12, 2009 | 49.46 | 52.57 | 49.15 | 52.30 | 3,207,321 | +2.24(+4.47%) |
Feb 11, 2009 | 50.65 | 50.65 | 49.83 | 50.07 | 2,768,499 | -0.24(-0.48%) |
Feb 10, 2009 | 51.52 | 51.69 | 50.14 | 50.31 | 1,288,558 | -1.24(-2.41%) |
Feb 09, 2009 | 51.71 | 51.95 | 50.99 | 51.55 | 872,807 | -0.19(-0.37%) |
Feb 06, 2009 | 50.54 | 52.15 | 50.34 | 51.74 | 1,561,770 | +1.32(+2.63%) |
Feb 05, 2009 | 49.37 | 50.55 | 49.31 | 50.42 | 1,473,299 | +0.71(+1.43%) |
Feb 04, 2009 | 50.67 | 50.70 | 49.41 | 49.71 | 1,349,073 | -0.94(-1.85%) |
Feb 03, 2009 | 50.09 | 50.91 | 49.81 | 50.65 | 1,384,655 | +0.62(+1.24%) |