Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 72.67 | 73.39 | 71.30 | 72.00 | 16,680 | +0.75(+1.05%) |
Apr 29, 2009 | 71.01 | 72.29 | 71.01 | 71.25 | 19,120 | +1.60(+2.30%) |
Apr 28, 2009 | 68.42 | 69.95 | 68.42 | 69.65 | 18,460 | +1.20(+1.75%) |
Apr 27, 2009 | 68.67 | 69.59 | 67.88 | 68.45 | 37,962 | -2.05(-2.91%) |
Apr 24, 2009 | 70.78 | 71.09 | 70.20 | 70.50 | 11,424 | +1.02(+1.47%) |
Apr 23, 2009 | 68.60 | 69.66 | 67.86 | 69.48 | 10,555 | +0.38(+0.55%) |
Apr 22, 2009 | 69.60 | 70.07 | 68.52 | 69.10 | 47,727 | -0.49(-0.70%) |
Apr 21, 2009 | 68.39 | 70.36 | 68.04 | 69.59 | 406,634 | +1.59(+2.34%) |
Apr 20, 2009 | 71.53 | 71.53 | 67.55 | 68.00 | 41,495 | -8.00(-10.53%) |
Apr 17, 2009 | 75.70 | 76.49 | 75.36 | 76.00 | 7,215 | -0.25(-0.33%) |
Apr 16, 2009 | 76.23 | 76.45 | 75.16 | 76.25 | 40,507 | +1.11(+1.48%) |
Apr 15, 2009 | 74.31 | 75.14 | 74.10 | 75.14 | 25,509 | +0.04(+0.05%) |
Apr 14, 2009 | 75.22 | 75.75 | 74.72 | 75.10 | 11,581 | -0.17(-0.23%) |
Apr 13, 2009 | 73.75 | 75.62 | 73.75 | 75.27 | 14,365 | +1.41(+1.91%) |
Apr 09, 2009 | 75.20 | 75.22 | 73.65 | 73.86 | 9,642 | +0.73(+1.00%) |
Apr 08, 2009 | 72.95 | 74.00 | 72.88 | 73.13 | 13,014 | +0.99(+1.37%) |
Apr 07, 2009 | 72.95 | 73.26 | 71.76 | 72.14 | 10,741 | -0.07(-0.10%) |
Apr 06, 2009 | 72.86 | 73.05 | 71.65 | 72.21 | 18,925 | +0.99(+1.39%) |
Apr 03, 2009 | 70.70 | 71.34 | 69.99 | 71.22 | 58,403 | -1.78(-2.44%) |
Apr 02, 2009 | 72.66 | 74.15 | 72.17 | 73.00 | 23,228 | +2.25(+3.18%) |
Apr 01, 2009 | 68.83 | 70.99 | 68.83 | 70.75 | 31,287 | +0.60(+0.86%) |
Mar 31, 2009 | 69.49 | 70.70 | 68.89 | 70.15 | 50,680 | +1.75(+2.56%) |
Mar 30, 2009 | 69.50 | 69.63 | 68.11 | 68.40 | 36,095 | -6.33(-8.47%) |
Mar 26, 2009 | 73.95 | 75.64 | 73.92 | 74.73 | 49,814 | +0.73(+0.99%) |
Mar 25, 2009 | 73.38 | 75.44 | 73.23 | 74.00 | 45,645 | +2.00(+2.78%) |
Mar 24, 2009 | 72.85 | 73.22 | 72.00 | 72.00 | 16,006 | -1.21(-1.65%) |
Mar 23, 2009 | 71.85 | 73.25 | 71.85 | 73.21 | 15,960 | +2.90(+4.12%) |
Mar 20, 2009 | 71.50 | 71.87 | 70.16 | 70.31 | 19,162 | +0.01(+0.01%) |
Mar 19, 2009 | 70.90 | 71.00 | 70.09 | 70.30 | 18,454 | +2.10(+3.08%) |
Mar 18, 2009 | 66.37 | 68.92 | 65.69 | 68.20 | 24,181 | +2.35(+3.57%) |
Mar 17, 2009 | 64.75 | 66.45 | 64.61 | 65.85 | 27,282 | -0.22(-0.33%) |
Mar 16, 2009 | 66.60 | 67.09 | 66.07 | 66.07 | 24,229 | +0.82(+1.26%) |
Mar 13, 2009 | 65.90 | 66.25 | 64.45 | 65.25 | 16,837 | +0.35(+0.54%) |
Mar 12, 2009 | 62.25 | 64.90 | 61.61 | 64.90 | 63,664 | +2.15(+3.43%) |
Mar 11, 2009 | 63.44 | 64.00 | 61.84 | 62.75 | 48,304 | +0.68(+1.10%) |
Mar 10, 2009 | 60.70 | 62.71 | 60.70 | 62.07 | 42,966 | +1.97(+3.28%) |
Mar 09, 2009 | 59.68 | 61.44 | 59.68 | 60.10 | 42,317 | -0.90(-1.48%) |
Mar 06, 2009 | 63.37 | 64.00 | 60.05 | 61.00 | 54,803 | +0.43(+0.71%) |
Mar 05, 2009 | 61.84 | 62.40 | 60.35 | 60.57 | 33,244 | -1.01(-1.64%) |
Mar 04, 2009 | 60.16 | 62.10 | 59.72 | 61.58 | 61,436 | +3.58(+6.17%) |
Mar 02, 2009 | 60.04 | 60.24 | 57.79 | 58.00 | 57,795 | -5.06(-8.02%) |
Feb 27, 2009 | 62.14 | 64.12 | 62.03 | 63.06 | 35,483 | -1.19(-1.85%) |
Feb 26, 2009 | 65.90 | 65.99 | 64.25 | 64.25 | 39,962 | -2.86(-4.26%) |
Feb 25, 2009 | 67.75 | 69.87 | 66.05 | 67.11 | 48,522 | -2.64(-3.78%) |
Feb 24, 2009 | 67.96 | 70.24 | 67.58 | 69.75 | 61,290 | +3.15(+4.73%) |
Feb 23, 2009 | 69.76 | 69.81 | 66.55 | 66.60 | 51,121 | -2.62(-3.79%) |
Feb 20, 2009 | 69.00 | 70.20 | 68.36 | 69.22 | 35,572 | -1.68(-2.37%) |
Feb 19, 2009 | 72.25 | 72.57 | 70.90 | 70.90 | 18,709 | +2.25(+3.28%) |
Feb 18, 2009 | 69.33 | 69.51 | 67.94 | 68.65 | 26,640 | -0.93(-1.34%) |
Feb 17, 2009 | 70.00 | 70.45 | 69.09 | 69.58 | 28,056 | -3.52(-4.82%) |
Feb 13, 2009 | 73.94 | 74.17 | 72.80 | 73.10 | 16,885 | -2.27(-3.01%) |
Feb 12, 2009 | 74.30 | 75.87 | 74.00 | 75.37 | 27,899 | -2.64(-3.38%) |
Feb 11, 2009 | 78.21 | 78.90 | 77.60 | 78.01 | 43,682 | +0.32(+0.41%) |
Feb 10, 2009 | 81.29 | 81.48 | 77.68 | 77.69 | 26,979 | -2.62(-3.26%) |
Feb 09, 2009 | 81.03 | 81.30 | 80.25 | 80.31 | 13,309 | -1.30(-1.59%) |
Feb 06, 2009 | 79.95 | 82.30 | 79.95 | 81.61 | 15,998 | +1.01(+1.25%) |
Feb 05, 2009 | 79.78 | 81.43 | 79.38 | 80.60 | 12,802 | +0.80(+1.00%) |
Feb 04, 2009 | 79.75 | 81.29 | 79.15 | 79.80 | 16,598 | -0.95(-1.18%) |
Feb 03, 2009 | 78.83 | 81.07 | 78.68 | 80.75 | 46,590 | +3.35(+4.33%) |