Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 78.25 | 81.87 | 76.24 | 78.72 | 70,270 | +0.36(+0.47%) |
Apr 29, 2009 | 74.22 | 80.08 | 73.68 | 78.35 | 43,496 | +4.40(+5.96%) |
Apr 28, 2009 | 71.10 | 75.80 | 70.39 | 73.95 | 76,531 | +2.30(+3.21%) |
Apr 27, 2009 | 71.89 | 72.33 | 69.63 | 71.64 | 59,307 | -0.54(-0.75%) |
Apr 24, 2009 | 71.46 | 74.69 | 70.92 | 72.19 | 68,571 | +1.00(+1.40%) |
Apr 23, 2009 | 71.02 | 71.93 | 69.81 | 71.19 | 40,728 | -0.10(-0.15%) |
Apr 22, 2009 | 69.69 | 73.49 | 67.58 | 71.29 | 57,559 | +0.34(+0.47%) |
Apr 21, 2009 | 64.25 | 73.92 | 64.25 | 70.96 | 74,110 | +5.49(+8.38%) |
Apr 20, 2009 | 66.45 | 66.45 | 63.57 | 65.47 | 49,342 | -1.77(-2.63%) |
Apr 17, 2009 | 67.77 | 68.58 | 66.36 | 67.23 | 21,886 | -0.17(-0.25%) |
Apr 16, 2009 | 67.17 | 68.83 | 64.47 | 67.40 | 29,644 | +0.56(+0.84%) |
Apr 15, 2009 | 60.49 | 67.56 | 60.12 | 66.84 | 61,881 | +6.15(+10.14%) |
Apr 14, 2009 | 66.41 | 66.41 | 59.56 | 60.68 | 101,302 | -8.17(-11.86%) |
Apr 13, 2009 | 66.78 | 70.14 | 66.05 | 68.85 | 44,604 | +0.64(+0.93%) |
Apr 09, 2009 | 65.06 | 68.57 | 65.06 | 68.22 | 78,689 | +4.49(+7.05%) |
Apr 08, 2009 | 62.57 | 63.83 | 61.72 | 63.72 | 41,554 | +1.87(+3.03%) |
Apr 07, 2009 | 62.90 | 63.53 | 60.87 | 61.85 | 41,280 | -2.49(-3.87%) |
Apr 06, 2009 | 62.81 | 65.43 | 61.92 | 64.34 | 37,490 | -0.80(-1.24%) |
Apr 03, 2009 | 61.09 | 65.69 | 60.47 | 65.14 | 52,021 | +4.06(+6.64%) |
Apr 02, 2009 | 60.28 | 62.24 | 59.03 | 61.09 | 90,231 | +2.75(+4.72%) |
Apr 01, 2009 | 61.36 | 61.36 | 57.92 | 58.33 | 65,493 | -3.17(-5.15%) |
Mar 31, 2009 | 59.20 | 63.55 | 57.65 | 61.50 | 115,556 | +4.31(+7.54%) |
Mar 30, 2009 | 55.42 | 57.59 | 54.01 | 57.19 | 74,265 | -5.01(-8.05%) |
Mar 26, 2009 | 58.47 | 63.05 | 56.31 | 62.20 | 176,587 | +4.48(+7.77%) |
Mar 25, 2009 | 63.02 | 65.69 | 56.20 | 57.72 | 127,441 | -3.38(-5.54%) |
Mar 24, 2009 | 66.23 | 71.47 | 61.00 | 61.10 | 136,780 | -6.28(-9.33%) |
Mar 23, 2009 | 67.43 | 67.66 | 65.50 | 67.38 | 70,369 | +7.32(+12.19%) |
Mar 20, 2009 | 67.10 | 68.51 | 59.82 | 60.06 | 72,622 | -6.15(-9.29%) |
Mar 19, 2009 | 69.47 | 69.66 | 66.05 | 66.21 | 34,353 | -3.02(-4.36%) |
Mar 18, 2009 | 66.10 | 72.49 | 66.05 | 69.23 | 72,503 | +3.00(+4.52%) |
Mar 17, 2009 | 64.12 | 66.71 | 62.19 | 66.23 | 47,341 | +1.77(+2.74%) |
Mar 16, 2009 | 66.88 | 68.63 | 64.25 | 64.47 | 28,893 | -2.35(-3.51%) |
Mar 13, 2009 | 69.52 | 69.76 | 66.81 | 66.81 | 0 | -2.71(-3.89%) |
Mar 12, 2009 | 61.85 | 71.01 | 60.44 | 69.52 | 62,485 | +7.67(+12.41%) |
Mar 11, 2009 | 62.60 | 64.32 | 60.00 | 61.85 | 75,913 | -1.46(-2.30%) |
Mar 10, 2009 | 53.37 | 64.52 | 53.37 | 63.30 | 79,185 | +10.21(+19.22%) |
Mar 09, 2009 | 49.52 | 53.46 | 49.48 | 53.10 | 81,343 | +3.35(+6.73%) |
Mar 06, 2009 | 49.42 | 51.11 | 48.01 | 49.75 | 0 | +0.44(+0.90%) |
Mar 05, 2009 | 50.21 | 51.89 | 48.65 | 49.30 | 37,822 | -1.18(-2.33%) |
Mar 04, 2009 | 49.02 | 52.43 | 48.72 | 50.48 | 68,136 | +0.66(+1.33%) |
Mar 02, 2009 | 49.97 | 51.98 | 48.73 | 49.82 | 47,485 | -0.86(-1.70%) |
Feb 27, 2009 | 50.23 | 53.21 | 49.01 | 50.68 | 0 | -0.25(-0.50%) |
Feb 26, 2009 | 52.35 | 52.81 | 50.18 | 50.93 | 60,360 | -0.99(-1.90%) |
Feb 25, 2009 | 53.24 | 55.04 | 51.12 | 51.92 | 43,698 | -2.04(-3.79%) |
Feb 24, 2009 | 46.95 | 54.67 | 46.48 | 53.96 | 73,910 | +6.29(+13.20%) |
Feb 23, 2009 | 53.74 | 54.50 | 45.44 | 47.67 | 71,095 | -5.21(-9.85%) |
Feb 20, 2009 | 53.13 | 53.85 | 50.53 | 52.88 | 51,375 | -1.52(-2.80%) |
Feb 19, 2009 | 52.59 | 58.91 | 53.34 | 54.40 | 34,492 | -1.70(-3.03%) |
Feb 18, 2009 | 57.20 | 57.20 | 52.59 | 56.10 | 56,240 | -0.51(-0.89%) |
Feb 17, 2009 | 60.64 | 61.36 | 56.42 | 56.60 | 51,112 | -6.55(-10.37%) |
Feb 13, 2009 | 66.62 | 66.62 | 62.68 | 63.16 | 13,630 | -3.46(-5.20%) |
Feb 12, 2009 | 68.82 | 68.82 | 61.74 | 66.62 | 24,934 | -2.89(-4.16%) |
Feb 11, 2009 | 69.11 | 70.75 | 69.11 | 69.51 | 18,966 | +0.66(+0.96%) |
Feb 10, 2009 | 72.19 | 72.19 | 68.29 | 68.84 | 26,147 | -3.45(-4.77%) |
Feb 09, 2009 | 71.99 | 72.29 | 70.81 | 72.29 | 6,926 | -0.40(-0.55%) |
Feb 06, 2009 | 70.15 | 72.90 | 69.33 | 72.69 | 23,826 | +1.96(+2.78%) |
Feb 05, 2009 | 70.66 | 71.82 | 69.09 | 70.73 | 26,901 | -0.20(-0.28%) |
Feb 04, 2009 | 70.01 | 72.10 | 68.62 | 70.93 | 27,150 | +0.91(+1.29%) |
Feb 03, 2009 | 71.83 | 72.88 | 68.56 | 70.02 | 26,892 | -1.81(-2.52%) |