Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 78.39 | 78.50 | 78.02 | 78.25 | 19,112 | -0.16(-0.21%) |
Apr 29, 2009 | 78.99 | 79.39 | 78.24 | 78.41 | 29,505 | -0.54(-0.68%) |
Apr 28, 2009 | 80.08 | 80.08 | 78.77 | 78.95 | 19,237 | -0.84(-1.05%) |
Apr 27, 2009 | 79.70 | 79.79 | 79.05 | 79.78 | 18,990 | +0.69(+0.88%) |
Apr 24, 2009 | 79.38 | 79.51 | 79.04 | 79.09 | 29,307 | -0.44(-0.56%) |
Apr 23, 2009 | 79.59 | 79.83 | 79.22 | 79.53 | 16,447 | +0.15(+0.19%) |
Apr 22, 2009 | 79.83 | 80.07 | 79.28 | 79.38 | 20,684 | -0.65(-0.81%) |
Apr 21, 2009 | 80.98 | 81.01 | 79.93 | 80.04 | 16,691 | -0.25(-0.31%) |
Apr 20, 2009 | 80.24 | 80.58 | 80.12 | 80.28 | 40,273 | +0.60(+0.75%) |
Apr 17, 2009 | 80.29 | 80.30 | 79.61 | 79.69 | 30,785 | -0.86(-1.06%) |
Apr 16, 2009 | 80.65 | 80.84 | 80.33 | 80.54 | 17,669 | -0.43(-0.53%) |
Apr 15, 2009 | 81.15 | 81.23 | 80.49 | 80.97 | 21,651 | +0.22(+0.27%) |
Apr 14, 2009 | 80.41 | 81.06 | 80.32 | 80.75 | 15,812 | +0.13(+0.17%) |
Apr 13, 2009 | 80.55 | 80.72 | 80.30 | 80.62 | 14,598 | +0.58(+0.72%) |
Apr 09, 2009 | 80.12 | 80.24 | 79.69 | 80.04 | 15,364 | -0.77(-0.95%) |
Apr 08, 2009 | 80.46 | 80.94 | 80.45 | 80.81 | 10,280 | +0.41(+0.51%) |
Apr 07, 2009 | 80.38 | 80.56 | 79.92 | 80.41 | 57,492 | +0.18(+0.23%) |
Apr 06, 2009 | 80.55 | 80.68 | 80.00 | 80.23 | 14,332 | -0.12(-0.14%) |
Apr 03, 2009 | 81.68 | 81.68 | 80.28 | 80.34 | 14,477 | -1.50(-1.84%) |
Apr 02, 2009 | 82.33 | 82.33 | 81.60 | 81.85 | 40,222 | -0.69(-0.83%) |
Apr 01, 2009 | 82.49 | 82.53 | 81.89 | 82.53 | 26,747 | +0.32(+0.39%) |
Mar 31, 2009 | 82.11 | 82.42 | 81.85 | 82.21 | 15,665 | +0.18(+0.21%) |
Mar 30, 2009 | 82.36 | 82.51 | 81.62 | 82.03 | 48,976 | +0.55(+0.67%) |
Mar 26, 2009 | 80.99 | 81.72 | 80.67 | 81.49 | 32,787 | +0.38(+0.47%) |
Mar 25, 2009 | 81.45 | 81.45 | 80.93 | 81.11 | 19,636 | -0.22(-0.28%) |
Mar 24, 2009 | 80.90 | 81.93 | 80.64 | 81.33 | 25,816 | -0.28(-0.34%) |
Mar 23, 2009 | 81.60 | 81.80 | 81.50 | 81.61 | 16,056 | -0.28(-0.34%) |
Mar 20, 2009 | 82.60 | 82.62 | 81.87 | 81.89 | 35,644 | -0.46(-0.56%) |
Mar 19, 2009 | 82.94 | 82.94 | 82.09 | 82.36 | 102,490 | +0.01(+0.02%) |
Mar 18, 2009 | 79.17 | 83.29 | 78.89 | 82.34 | 38,197 | +3.51(+4.46%) |
Mar 17, 2009 | 79.30 | 79.81 | 78.77 | 78.83 | 42,349 | -0.45(-0.57%) |
Mar 16, 2009 | 79.08 | 79.29 | 78.93 | 79.28 | 31,613 | -0.50(-0.63%) |
Mar 13, 2009 | 79.90 | 80.38 | 79.47 | 79.78 | 0 | +0.03(+0.04%) |
Mar 12, 2009 | 79.57 | 80.15 | 79.42 | 79.76 | 59,061 | +0.25(+0.32%) |
Mar 11, 2009 | 78.68 | 79.52 | 78.25 | 79.50 | 24,762 | +0.76(+0.96%) |
Mar 10, 2009 | 79.15 | 79.15 | 78.70 | 78.75 | 21,635 | -0.88(-1.10%) |
Mar 09, 2009 | 80.05 | 80.05 | 79.14 | 79.62 | 15,661 | -0.18(-0.23%) |
Mar 06, 2009 | 79.75 | 80.60 | 79.59 | 79.80 | 0 | -0.28(-0.35%) |
Mar 05, 2009 | 79.71 | 80.49 | 79.09 | 80.08 | 55,526 | +1.46(+1.85%) |
Mar 04, 2009 | 78.35 | 78.63 | 78.06 | 78.62 | 27,624 | -0.73(-0.91%) |
Mar 02, 2009 | 78.96 | 79.45 | 78.63 | 79.35 | 31,856 | +0.77(+0.98%) |
Feb 27, 2009 | 79.26 | 79.26 | 78.43 | 78.58 | 0 | -0.35(-0.44%) |
Feb 26, 2009 | 79.14 | 79.15 | 78.78 | 78.93 | 12,141 | -0.50(-0.64%) |
Feb 25, 2009 | 80.35 | 80.44 | 79.24 | 79.43 | 66,988 | -0.68(-0.85%) |
Feb 24, 2009 | 80.82 | 81.03 | 80.11 | 80.11 | 36,247 | -0.20(-0.24%) |
Feb 23, 2009 | 79.87 | 80.34 | 79.61 | 80.31 | 77,822 | +0.32(+0.39%) |
Feb 20, 2009 | 80.53 | 80.76 | 79.90 | 79.99 | 36,842 | +0.38(+0.48%) |
Feb 19, 2009 | 79.45 | 80.07 | 79.12 | 79.62 | 21,926 | -0.86(-1.07%) |
Feb 18, 2009 | 81.31 | 81.31 | 80.40 | 80.48 | 21,145 | -0.65(-0.80%) |
Feb 17, 2009 | 80.63 | 81.14 | 80.56 | 81.12 | 169,141 | +1.87(+2.35%) |
Feb 13, 2009 | 80.02 | 80.02 | 78.91 | 79.26 | 137,276 | -1.24(-1.54%) |
Feb 12, 2009 | 80.73 | 80.81 | 80.04 | 80.50 | 18,314 | -0.16(-0.20%) |
Feb 11, 2009 | 80.13 | 80.79 | 80.13 | 80.66 | 11,422 | +0.62(+0.77%) |
Feb 10, 2009 | 79.80 | 80.25 | 79.17 | 80.04 | 21,635 | +1.51(+1.92%) |
Feb 09, 2009 | 78.72 | 78.81 | 78.09 | 78.54 | 15,120 | +0.11(+0.14%) |
Feb 06, 2009 | 79.14 | 79.14 | 78.42 | 78.42 | 41,635 | -0.56(-0.71%) |
Feb 05, 2009 | 79.03 | 79.67 | 78.94 | 78.98 | 11,626 | +0.13(+0.17%) |
Feb 04, 2009 | 78.84 | 79.26 | 78.57 | 78.85 | 28,073 | -0.37(-0.47%) |
Feb 03, 2009 | 80.02 | 80.02 | 79.04 | 79.22 | 20,894 | -0.95(-1.19%) |