Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 80.73 | 81.45 | 78.14 | 78.96 | 1,178,877 | -1.04(-1.30%) |
Apr 29, 2009 | 77.88 | 80.35 | 77.88 | 80.00 | 609,337 | +1.59(+2.03%) |
Apr 28, 2009 | 77.80 | 79.08 | 77.39 | 78.41 | 524,374 | +0.10(+0.12%) |
Apr 27, 2009 | 77.22 | 79.37 | 77.22 | 78.31 | 769,496 | +0.06(+0.07%) |
Apr 24, 2009 | 77.43 | 78.65 | 77.08 | 78.25 | 694,506 | +1.24(+1.61%) |
Apr 23, 2009 | 77.07 | 77.22 | 75.26 | 77.01 | 797,071 | -0.19(-0.25%) |
Apr 22, 2009 | 77.29 | 78.72 | 76.59 | 77.21 | 794,986 | -0.77(-0.98%) |
Apr 21, 2009 | 77.33 | 78.29 | 76.52 | 77.97 | 806,812 | +0.21(+0.27%) |
Apr 20, 2009 | 77.69 | 78.59 | 77.28 | 77.76 | 841,703 | -0.88(-1.12%) |
Apr 17, 2009 | 79.28 | 79.28 | 77.93 | 78.64 | 807,065 | -0.45(-0.56%) |
Apr 16, 2009 | 76.81 | 79.31 | 76.51 | 79.09 | 651,945 | +2.99(+3.93%) |
Apr 15, 2009 | 75.25 | 76.25 | 74.74 | 76.10 | 828,689 | +0.75(+0.99%) |
Apr 14, 2009 | 78.14 | 78.17 | 75.23 | 75.35 | 1,024,190 | -2.69(-3.44%) |
Apr 13, 2009 | 77.97 | 78.45 | 77.09 | 78.04 | 518,023 | -0.03(-0.04%) |
Apr 09, 2009 | 77.92 | 78.28 | 77.12 | 78.07 | 1,034,255 | +1.41(+1.83%) |
Apr 08, 2009 | 75.60 | 76.81 | 75.17 | 76.66 | 468,396 | +1.32(+1.75%) |
Apr 07, 2009 | 75.25 | 76.22 | 74.92 | 75.34 | 568,725 | -0.81(-1.07%) |
Apr 06, 2009 | 75.10 | 76.38 | 74.69 | 76.16 | 528,500 | +0.07(+0.09%) |
Apr 03, 2009 | 76.25 | 76.74 | 75.02 | 76.09 | 594,031 | -0.29(-0.38%) |
Apr 02, 2009 | 75.43 | 77.02 | 74.93 | 76.38 | 875,571 | +2.01(+2.70%) |
Apr 01, 2009 | 74.22 | 74.91 | 73.31 | 74.37 | 798,823 | -0.32(-0.43%) |
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%) |