Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 79.78 | 83.47 | 77.73 | 80.26 | 68,920 | +0.37(+0.47%) |
Apr 29, 2009 | 75.67 | 81.65 | 75.12 | 79.89 | 42,660 | +4.49(+5.95%) |
Apr 28, 2009 | 72.50 | 77.28 | 71.76 | 75.40 | 75,061 | +2.35(+3.21%) |
Apr 27, 2009 | 73.29 | 73.75 | 70.99 | 73.05 | 58,168 | -0.55(-0.75%) |
Apr 24, 2009 | 72.86 | 76.16 | 72.30 | 73.60 | 67,254 | +1.02(+1.40%) |
Apr 23, 2009 | 72.41 | 73.33 | 71.18 | 72.58 | 39,946 | -0.11(-0.15%) |
Apr 22, 2009 | 71.06 | 74.92 | 68.91 | 72.69 | 56,453 | +0.34(+0.47%) |
Apr 21, 2009 | 65.51 | 75.37 | 65.51 | 72.34 | 72,686 | +5.59(+8.38%) |
Apr 20, 2009 | 67.75 | 67.75 | 64.82 | 66.75 | 48,394 | -1.80(-2.63%) |
Apr 17, 2009 | 69.10 | 69.92 | 67.66 | 68.55 | 21,466 | -0.17(-0.25%) |
Apr 16, 2009 | 68.49 | 70.18 | 65.74 | 68.72 | 29,074 | +0.57(+0.84%) |
Apr 15, 2009 | 61.67 | 68.88 | 61.30 | 68.15 | 60,692 | +6.27(+10.14%) |
Apr 14, 2009 | 67.72 | 67.72 | 60.73 | 61.87 | 99,356 | -8.33(-11.86%) |
Apr 13, 2009 | 68.08 | 71.52 | 67.35 | 70.20 | 43,747 | +0.65(+0.93%) |
Apr 09, 2009 | 66.34 | 69.92 | 66.34 | 69.55 | 77,178 | +4.58(+7.05%) |
Apr 08, 2009 | 63.79 | 65.08 | 62.93 | 64.97 | 40,756 | +1.91(+3.03%) |
Apr 07, 2009 | 64.13 | 64.77 | 62.06 | 63.06 | 40,487 | -2.54(-3.87%) |
Apr 06, 2009 | 64.04 | 66.71 | 63.13 | 65.60 | 36,769 | -0.82(-1.24%) |
Apr 03, 2009 | 62.28 | 66.98 | 61.65 | 66.42 | 51,021 | +4.14(+6.64%) |
Apr 02, 2009 | 61.46 | 63.46 | 60.19 | 62.28 | 88,498 | +2.81(+4.72%) |
Apr 01, 2009 | 62.56 | 62.56 | 59.05 | 59.48 | 64,235 | -3.23(-5.15%) |
Mar 31, 2009 | 60.35 | 64.79 | 58.78 | 62.70 | 113,336 | +4.39(+7.54%) |
Mar 30, 2009 | 56.51 | 58.72 | 55.07 | 58.31 | 72,838 | -5.11(-8.05%) |
Mar 26, 2009 | 59.62 | 64.29 | 57.41 | 63.42 | 173,195 | +4.57(+7.77%) |
Mar 25, 2009 | 64.26 | 66.98 | 57.30 | 58.85 | 124,993 | -3.45(-5.54%) |
Mar 24, 2009 | 67.53 | 72.87 | 62.20 | 62.29 | 134,153 | -6.41(-9.33%) |
Mar 23, 2009 | 68.75 | 68.98 | 66.78 | 68.70 | 69,018 | +7.46(+12.19%) |
Mar 20, 2009 | 68.42 | 69.85 | 60.99 | 61.24 | 71,227 | -6.27(-9.29%) |
Mar 19, 2009 | 70.83 | 71.03 | 67.35 | 67.51 | 33,693 | -3.08(-4.36%) |
Mar 18, 2009 | 67.40 | 73.91 | 67.35 | 70.59 | 71,110 | +3.05(+4.52%) |
Mar 17, 2009 | 65.38 | 68.01 | 63.41 | 67.53 | 46,432 | +1.80(+2.74%) |
Mar 16, 2009 | 68.19 | 69.97 | 65.51 | 65.73 | 28,338 | -2.39(-3.51%) |
Mar 13, 2009 | 70.88 | 71.13 | 68.12 | 68.12 | 0 | -2.76(-3.89%) |
Mar 12, 2009 | 63.06 | 72.40 | 61.62 | 70.88 | 61,285 | +7.82(+12.41%) |
Mar 11, 2009 | 63.82 | 65.58 | 61.18 | 63.06 | 74,455 | -1.49(-2.30%) |
Mar 10, 2009 | 54.41 | 65.78 | 54.41 | 64.54 | 77,664 | +10.41(+19.22%) |
Mar 09, 2009 | 50.49 | 54.51 | 50.44 | 54.14 | 79,781 | +3.42(+6.73%) |
Mar 06, 2009 | 50.39 | 52.11 | 48.95 | 50.72 | 0 | +0.45(+0.90%) |
Mar 05, 2009 | 51.19 | 52.90 | 49.60 | 50.27 | 37,096 | -1.20(-2.33%) |
Mar 04, 2009 | 49.98 | 53.45 | 49.67 | 51.47 | 66,828 | +0.67(+1.33%) |
Mar 02, 2009 | 50.95 | 52.99 | 49.68 | 50.79 | 46,573 | -0.88(-1.69%) |
Feb 27, 2009 | 51.21 | 54.26 | 49.97 | 51.67 | 0 | -0.26(-0.50%) |
Feb 26, 2009 | 53.37 | 53.84 | 51.16 | 51.93 | 59,200 | -1.00(-1.90%) |
Feb 25, 2009 | 54.29 | 56.12 | 52.12 | 52.93 | 42,859 | -2.08(-3.79%) |
Feb 24, 2009 | 47.87 | 55.74 | 47.39 | 55.02 | 72,491 | +6.41(+13.20%) |
Feb 23, 2009 | 54.79 | 55.57 | 46.33 | 48.60 | 69,730 | -5.31(-9.85%) |
Feb 20, 2009 | 54.17 | 54.90 | 51.52 | 53.91 | 50,388 | -1.55(-2.80%) |
Feb 19, 2009 | 53.62 | 60.07 | 54.38 | 55.46 | 33,829 | -1.73(-3.03%) |
Feb 18, 2009 | 58.32 | 58.32 | 53.62 | 57.20 | 55,160 | -0.52(-0.89%) |
Feb 17, 2009 | 61.83 | 62.56 | 57.52 | 57.71 | 50,130 | -6.68(-10.37%) |
Feb 13, 2009 | 67.92 | 67.92 | 63.91 | 64.39 | 13,368 | -3.53(-5.20%) |
Feb 12, 2009 | 70.17 | 70.17 | 62.95 | 67.92 | 24,455 | -2.95(-4.16%) |
Feb 11, 2009 | 70.47 | 72.13 | 70.47 | 70.87 | 18,602 | +0.68(+0.96%) |
Feb 10, 2009 | 73.60 | 73.60 | 69.63 | 70.19 | 25,645 | -3.51(-4.77%) |
Feb 09, 2009 | 73.40 | 73.71 | 72.19 | 73.71 | 6,793 | -0.41(-0.55%) |
Feb 06, 2009 | 71.52 | 74.33 | 70.69 | 74.12 | 23,368 | +2.00(+2.78%) |
Feb 05, 2009 | 72.04 | 73.23 | 70.44 | 72.11 | 26,384 | -0.20(-0.28%) |
Feb 04, 2009 | 71.38 | 73.52 | 69.96 | 72.32 | 26,629 | +0.92(+1.29%) |
Feb 03, 2009 | 73.24 | 74.30 | 69.90 | 71.39 | 26,376 | -1.85(-2.52%) |