Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 74.01 | 75.37 | 73.06 | 74.69 | 671,586 | +1.48(+2.03%) |
Mar 30, 2009 | 72.55 | 73.50 | 72.19 | 73.21 | 756,756 | -1.14(-1.54%) |
Mar 26, 2009 | 74.02 | 74.54 | 73.73 | 74.35 | 928,935 | +0.64(+0.87%) |
Mar 25, 2009 | 74.20 | 75.29 | 72.54 | 73.71 | 725,913 | +0.09(+0.12%) |
Mar 24, 2009 | 73.59 | 74.57 | 73.42 | 73.63 | 494,871 | -1.15(-1.54%) |
Mar 23, 2009 | 72.87 | 74.81 | 72.80 | 74.78 | 604,011 | +3.22(+4.50%) |
Mar 20, 2009 | 71.65 | 73.14 | 71.32 | 71.56 | 790,927 | -0.17(-0.24%) |
Mar 19, 2009 | 72.88 | 73.14 | 71.35 | 71.73 | 620,813 | -1.21(-1.66%) |
Mar 18, 2009 | 71.46 | 73.44 | 71.27 | 72.94 | 574,279 | +0.67(+0.93%) |
Mar 17, 2009 | 71.26 | 72.27 | 70.77 | 72.27 | 461,409 | +0.80(+1.11%) |
Mar 16, 2009 | 72.24 | 73.00 | 71.15 | 71.47 | 566,160 | -0.86(-1.19%) |
Mar 13, 2009 | 71.83 | 72.54 | 70.94 | 72.34 | 0 | +0.51(+0.72%) |
Mar 12, 2009 | 69.78 | 71.84 | 69.23 | 71.82 | 600,644 | +2.05(+2.93%) |
Mar 11, 2009 | 69.37 | 70.42 | 68.37 | 69.78 | 873,529 | +0.84(+1.22%) |
Mar 10, 2009 | 68.49 | 68.98 | 66.90 | 68.93 | 898,181 | +1.22(+1.81%) |
Mar 09, 2009 | 68.88 | 69.70 | 67.41 | 67.71 | 729,888 | -1.90(-2.73%) |
Mar 06, 2009 | 68.82 | 69.68 | 68.08 | 69.61 | 0 | +1.11(+1.61%) |
Mar 05, 2009 | 69.65 | 69.95 | 68.11 | 68.50 | 783,190 | -1.89(-2.69%) |
Mar 04, 2009 | 69.56 | 71.32 | 69.48 | 70.40 | 950,126 | +0.99(+1.43%) |
Mar 02, 2009 | 70.72 | 72.05 | 69.11 | 69.41 | 711,906 | -2.35(-3.27%) |
Feb 27, 2009 | 70.74 | 73.08 | 70.42 | 71.75 | 0 | +0.58(+0.82%) |
Feb 26, 2009 | 71.67 | 72.10 | 70.12 | 71.17 | 872,085 | -0.43(-0.60%) |
Feb 25, 2009 | 71.55 | 72.66 | 70.73 | 71.60 | 629,479 | -0.16(-0.23%) |
Feb 24, 2009 | 70.79 | 71.96 | 69.60 | 71.76 | 719,522 | +1.13(+1.61%) |
Feb 23, 2009 | 72.26 | 72.63 | 70.06 | 70.63 | 712,004 | -0.98(-1.37%) |
Feb 20, 2009 | 69.91 | 72.48 | 69.02 | 71.61 | 778,416 | -0.77(-1.06%) |
Feb 19, 2009 | 73.57 | 74.13 | 72.25 | 72.37 | 454,627 | -0.78(-1.06%) |
Feb 18, 2009 | 73.45 | 74.12 | 72.76 | 73.15 | 457,306 | -0.02(-0.03%) |
Feb 17, 2009 | 76.13 | 77.00 | 71.95 | 73.17 | 749,051 | -2.21(-2.93%) |
Feb 13, 2009 | 75.53 | 76.47 | 75.19 | 75.38 | 513,636 | -0.82(-1.08%) |
Feb 12, 2009 | 74.99 | 76.28 | 73.93 | 76.21 | 460,186 | +0.23(+0.31%) |
Feb 11, 2009 | 76.62 | 76.62 | 74.21 | 75.97 | 471,792 | -0.16(-0.22%) |
Feb 10, 2009 | 78.04 | 78.78 | 75.67 | 76.14 | 639,911 | -2.64(-3.35%) |
Feb 09, 2009 | 78.57 | 79.05 | 77.59 | 78.78 | 320,763 | -0.18(-0.23%) |
Feb 06, 2009 | 77.87 | 79.09 | 77.50 | 78.96 | 475,628 | +0.98(+1.26%) |
Feb 05, 2009 | 76.63 | 78.23 | 76.44 | 77.98 | 491,558 | +0.81(+1.04%) |
Feb 04, 2009 | 77.38 | 78.03 | 76.36 | 77.18 | 706,466 | -0.03(-0.04%) |
Feb 03, 2009 | 75.74 | 77.60 | 75.54 | 77.21 | 806,853 | +1.40(+1.84%) |
Feb 02, 2009 | 73.40 | 76.12 | 73.06 | 75.81 | 622,481 | +2.09(+2.83%) |
Jan 30, 2009 | 72.96 | 76.04 | 72.96 | 73.72 | 0 | +1.06(+1.46%) |
Jan 29, 2009 | 70.81 | 72.77 | 70.39 | 72.67 | 832,277 | +1.15(+1.61%) |
Jan 28, 2009 | 71.94 | 72.64 | 70.28 | 71.51 | 514,925 | -0.07(-0.09%) |
Jan 27, 2009 | 70.72 | 71.78 | 70.52 | 71.58 | 390,536 | +0.91(+1.29%) |
Jan 26, 2009 | 70.05 | 71.64 | 69.80 | 70.67 | 415,778 | +0.84(+1.21%) |
Jan 23, 2009 | 69.87 | 71.07 | 69.52 | 69.82 | 515,292 | -1.78(-2.49%) |
Jan 22, 2009 | 71.52 | 72.48 | 70.84 | 71.61 | 506,396 | -1.28(-1.76%) |
Jan 21, 2009 | 71.21 | 72.89 | 69.97 | 72.89 | 677,649 | +1.94(+2.73%) |
Jan 20, 2009 | 72.04 | 72.74 | 70.95 | 70.95 | 668,357 | -0.83(-1.16%) |
Jan 16, 2009 | 73.40 | 73.40 | 70.60 | 71.78 | 520,515 | +0.93(+1.31%) |
Jan 15, 2009 | 69.82 | 70.85 | 68.41 | 70.85 | 545,260 | +0.88(+1.26%) |
Jan 14, 2009 | 70.75 | 71.11 | 69.01 | 69.97 | 424,149 | -1.83(-2.55%) |
Jan 13, 2009 | 72.41 | 72.73 | 71.14 | 71.80 | 514,048 | -0.54(-0.75%) |
Jan 12, 2009 | 72.59 | 72.88 | 71.78 | 72.35 | 361,920 | -0.54(-0.75%) |
Jan 09, 2009 | 74.48 | 74.61 | 72.59 | 72.89 | 370,009 | -1.59(-2.14%) |
Jan 08, 2009 | 73.17 | 74.84 | 72.57 | 74.48 | 365,574 | +1.09(+1.48%) |
Jan 07, 2009 | 73.03 | 74.51 | 73.01 | 73.39 | 564,679 | -1.46(-1.96%) |
Jan 06, 2009 | 75.45 | 76.29 | 74.37 | 74.86 | 432,936 | -0.68(-0.90%) |
Jan 05, 2009 | 75.42 | 75.86 | 74.06 | 75.54 | 456,627 | +0.06(+0.08%) |
Jan 02, 2009 | 75.08 | 75.67 | 74.04 | 75.48 | 0 | +0.59(+0.79%) |