Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 47.04 | 47.69 | 46.30 | 46.30 | 5,024,074 | -0.34(-0.72%) |
Apr 29, 2009 | 48.01 | 48.01 | 46.36 | 46.64 | 5,738,645 | -0.95(-1.99%) |
Apr 28, 2009 | 49.07 | 49.61 | 47.28 | 47.59 | 4,526,652 | -2.09(-4.21%) |
Apr 27, 2009 | 47.83 | 50.18 | 47.82 | 49.68 | 3,881,346 | +1.85(+3.87%) |
Apr 24, 2009 | 49.13 | 49.19 | 47.66 | 47.82 | 4,010,288 | -1.19(-2.44%) |
Apr 23, 2009 | 50.91 | 51.13 | 48.29 | 49.02 | 4,338,956 | -2.25(-4.39%) |
Apr 22, 2009 | 51.59 | 52.39 | 51.05 | 51.27 | 2,571,078 | -0.57(-1.11%) |
Apr 21, 2009 | 51.87 | 53.58 | 51.33 | 51.84 | 1,842,027 | -0.53(-1.01%) |
Apr 20, 2009 | 52.08 | 53.24 | 52.01 | 52.37 | 2,041,546 | +0.10(+0.19%) |
Apr 17, 2009 | 52.06 | 52.67 | 51.57 | 52.27 | 2,280,104 | +0.29(+0.56%) |
Apr 16, 2009 | 51.95 | 52.20 | 51.11 | 51.98 | 1,587,868 | +0.32(+0.62%) |
Apr 15, 2009 | 52.29 | 52.75 | 51.10 | 51.66 | 1,871,231 | -0.63(-1.20%) |
Apr 14, 2009 | 51.33 | 52.79 | 51.31 | 52.29 | 2,999,990 | +0.80(+1.56%) |
Apr 13, 2009 | 51.37 | 51.88 | 51.00 | 51.48 | 1,769,644 | +0.01(+0.01%) |
Apr 09, 2009 | 51.44 | 51.69 | 51.05 | 51.47 | 1,555,334 | +0.63(+1.23%) |
Apr 08, 2009 | 50.14 | 51.08 | 50.01 | 50.85 | 1,615,327 | +0.79(+1.58%) |
Apr 07, 2009 | 49.59 | 50.57 | 49.21 | 50.06 | 1,290,487 | -0.05(-0.11%) |
Apr 06, 2009 | 50.23 | 51.17 | 49.73 | 50.11 | 1,449,978 | -0.39(-0.77%) |
Apr 03, 2009 | 51.16 | 51.49 | 50.01 | 50.50 | 1,738,301 | -0.64(-1.24%) |
Apr 02, 2009 | 51.90 | 52.21 | 50.88 | 51.14 | 1,997,552 | +0.31(+0.60%) |
Apr 01, 2009 | 51.05 | 51.08 | 49.73 | 50.83 | 2,456,106 | -0.64(-1.25%) |
Mar 31, 2009 | 51.25 | 52.33 | 50.42 | 51.47 | 1,896,522 | +0.66(+1.30%) |
Mar 30, 2009 | 51.55 | 52.35 | 50.53 | 50.82 | 2,053,130 | +0.08(+0.17%) |
Mar 26, 2009 | 50.91 | 51.35 | 49.23 | 50.73 | 2,489,319 | -0.11(-0.21%) |
Mar 25, 2009 | 50.98 | 51.75 | 50.19 | 50.84 | 2,136,192 | +0.28(+0.55%) |
Mar 24, 2009 | 50.45 | 51.31 | 50.45 | 50.56 | 1,597,926 | -0.28(-0.56%) |
Mar 23, 2009 | 49.90 | 50.89 | 49.84 | 50.85 | 1,865,822 | +1.42(+2.87%) |
Mar 20, 2009 | 49.13 | 50.67 | 48.69 | 49.43 | 3,115,957 | +0.88(+1.81%) |
Mar 19, 2009 | 50.77 | 50.77 | 48.23 | 48.55 | 2,659,106 | -1.80(-3.57%) |
Mar 18, 2009 | 50.11 | 51.03 | 49.48 | 50.35 | 1,546,333 | +0.08(+0.17%) |
Mar 17, 2009 | 49.94 | 50.28 | 49.36 | 50.27 | 1,654,675 | +0.45(+0.91%) |
Mar 16, 2009 | 50.13 | 50.96 | 49.77 | 49.81 | 1,527,346 | -0.08(-0.17%) |
Mar 13, 2009 | 49.03 | 50.13 | 48.76 | 49.90 | 0 | +0.94(+1.92%) |
Mar 12, 2009 | 47.42 | 49.03 | 46.83 | 48.96 | 2,567,496 | +1.82(+3.87%) |
Mar 11, 2009 | 48.59 | 48.59 | 47.08 | 47.13 | 2,212,345 | -0.93(-1.93%) |
Mar 10, 2009 | 48.47 | 48.49 | 47.56 | 48.06 | 2,640,800 | +0.34(+0.71%) |
Mar 09, 2009 | 48.76 | 49.05 | 47.42 | 47.72 | 3,186,379 | -1.39(-2.82%) |
Mar 06, 2009 | 48.74 | 49.79 | 48.19 | 49.11 | 0 | +0.15(+0.31%) |
Mar 05, 2009 | 49.02 | 49.54 | 48.56 | 48.96 | 3,065,937 | -0.81(-1.63%) |
Mar 04, 2009 | 49.88 | 50.58 | 49.25 | 49.77 | 2,399,036 | +1.00(+2.04%) |
Mar 02, 2009 | 48.55 | 49.53 | 47.51 | 48.77 | 4,839,794 | +1.39(+2.94%) |
Feb 27, 2009 | 49.14 | 49.70 | 47.33 | 47.38 | 0 | -2.46(-4.93%) |
Feb 26, 2009 | 51.80 | 52.34 | 49.81 | 49.84 | 1,682,014 | -1.94(-3.74%) |
Feb 25, 2009 | 52.67 | 52.67 | 51.18 | 51.77 | 2,382,919 | -0.77(-1.47%) |
Feb 24, 2009 | 52.18 | 53.57 | 51.68 | 52.55 | 2,660,074 | -0.01(-0.01%) |
Feb 23, 2009 | 53.82 | 53.82 | 52.26 | 52.55 | 2,372,408 | -0.73(-1.38%) |
Feb 20, 2009 | 53.07 | 53.83 | 52.88 | 53.29 | 2,919,629 | -0.13(-0.24%) |
Feb 19, 2009 | 52.55 | 54.03 | 52.55 | 53.42 | 1,643,446 | +0.19(+0.36%) |
Feb 18, 2009 | 53.69 | 53.73 | 52.91 | 53.23 | 1,340,776 | -0.05(-0.09%) |
Feb 17, 2009 | 53.51 | 53.93 | 52.83 | 53.27 | 1,937,591 | -0.80(-1.49%) |
Feb 13, 2009 | 54.62 | 54.69 | 53.86 | 54.08 | 1,572,694 | -0.48(-0.88%) |
Feb 12, 2009 | 53.72 | 54.56 | 53.28 | 54.56 | 2,021,553 | +0.29(+0.54%) |
Feb 11, 2009 | 53.97 | 54.59 | 53.65 | 54.27 | 1,963,489 | +0.15(+0.28%) |
Feb 10, 2009 | 55.23 | 55.75 | 53.79 | 54.12 | 2,297,639 | -1.63(-2.93%) |
Feb 09, 2009 | 56.80 | 56.83 | 54.97 | 55.75 | 2,042,838 | -0.97(-1.71%) |
Feb 06, 2009 | 57.05 | 57.27 | 56.33 | 56.72 | 1,702,288 | +0.03(+0.05%) |
Feb 05, 2009 | 56.31 | 57.12 | 56.20 | 56.69 | 1,972,776 | +0.14(+0.24%) |
Feb 04, 2009 | 56.65 | 57.88 | 56.10 | 56.55 | 2,238,071 | +0.05(+0.09%) |
Feb 03, 2009 | 55.60 | 56.70 | 55.42 | 56.50 | 2,438,203 | +0.75(+1.35%) |