Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 68.06 | 70.40 | 67.95 | 68.95 | 509,769 | +1.33(+1.97%) |
May 28, 2009 | 67.99 | 68.66 | 65.42 | 67.62 | 547,103 | +0.09(+0.14%) |
May 27, 2009 | 68.77 | 70.13 | 67.27 | 67.53 | 903,224 | -1.28(-1.86%) |
May 26, 2009 | 66.75 | 70.19 | 66.40 | 68.81 | 811,016 | +2.07(+3.11%) |
May 22, 2009 | 68.14 | 68.42 | 66.67 | 66.73 | 516,103 | -1.21(-1.78%) |
May 21, 2009 | 70.13 | 70.48 | 67.29 | 67.94 | 830,307 | -3.30(-4.63%) |
May 20, 2009 | 71.87 | 74.14 | 70.20 | 71.25 | 807,463 | +0.17(+0.24%) |
May 19, 2009 | 71.85 | 72.62 | 70.87 | 71.08 | 362,930 | -0.98(-1.36%) |
May 18, 2009 | 69.37 | 72.43 | 69.14 | 72.06 | 566,376 | +3.44(+5.01%) |
May 15, 2009 | 68.93 | 70.64 | 68.02 | 68.62 | 563,646 | -0.48(-0.70%) |
May 14, 2009 | 70.39 | 71.91 | 68.85 | 69.10 | 816,854 | -0.90(-1.28%) |
May 13, 2009 | 72.24 | 72.61 | 69.57 | 70.00 | 628,143 | -3.59(-4.88%) |
May 12, 2009 | 74.93 | 75.74 | 72.55 | 73.59 | 427,994 | -0.68(-0.91%) |
May 11, 2009 | 74.62 | 76.58 | 73.44 | 74.27 | 759,155 | -2.07(-2.72%) |
May 08, 2009 | 76.81 | 77.69 | 73.40 | 76.34 | 611,801 | +0.41(+0.54%) |
May 07, 2009 | 80.59 | 81.24 | 75.32 | 75.93 | 691,498 | -3.80(-4.77%) |
May 06, 2009 | 80.40 | 81.84 | 77.91 | 79.73 | 857,617 | +0.19(+0.23%) |
May 05, 2009 | 75.97 | 81.37 | 75.96 | 79.55 | 1,458,681 | +4.24(+5.63%) |
May 04, 2009 | 75.16 | 75.35 | 74.68 | 75.31 | 840,203 | +4.73(+6.70%) |
May 01, 2009 | 70.57 | 71.42 | 69.82 | 70.58 | 645,934 | -0.54(-0.76%) |
Apr 30, 2009 | 73.97 | 73.97 | 70.71 | 71.12 | 743,651 | -2.24(-3.06%) |
Apr 29, 2009 | 75.53 | 75.53 | 72.19 | 73.36 | 852,757 | -1.19(-1.60%) |
Apr 28, 2009 | 74.88 | 78.14 | 72.99 | 74.55 | 584,975 | -1.52(-1.99%) |
Apr 27, 2009 | 77.95 | 79.10 | 75.21 | 76.07 | 427,263 | -2.35(-3.00%) |
Apr 24, 2009 | 76.70 | 79.51 | 76.25 | 78.42 | 469,618 | +2.77(+3.66%) |
Apr 23, 2009 | 76.13 | 77.15 | 73.42 | 75.65 | 619,936 | -0.03(-0.03%) |
Apr 22, 2009 | 73.27 | 77.69 | 72.57 | 75.68 | 750,884 | +1.13(+1.51%) |
Apr 21, 2009 | 72.37 | 74.94 | 71.63 | 74.55 | 563,814 | +1.68(+2.31%) |
Apr 20, 2009 | 75.16 | 75.16 | 72.50 | 72.87 | 459,881 | -3.77(-4.92%) |
Apr 17, 2009 | 77.29 | 78.04 | 75.87 | 76.64 | 517,922 | -0.86(-1.11%) |
Apr 16, 2009 | 74.01 | 78.00 | 72.89 | 77.51 | 1,007,261 | +4.40(+6.02%) |
Apr 15, 2009 | 71.75 | 73.45 | 70.62 | 73.11 | 379,034 | +1.79(+2.52%) |
Apr 14, 2009 | 73.73 | 73.79 | 71.00 | 71.31 | 491,551 | -3.43(-4.59%) |
Apr 13, 2009 | 73.49 | 75.08 | 70.76 | 74.74 | 676,141 | +0.24(+0.32%) |
Apr 09, 2009 | 72.23 | 74.77 | 71.58 | 74.50 | 729,451 | +4.21(+5.98%) |
Apr 08, 2009 | 71.63 | 71.71 | 69.50 | 70.30 | 724,989 | -0.52(-0.74%) |
Apr 07, 2009 | 72.89 | 72.89 | 70.43 | 70.82 | 580,015 | -3.55(-4.78%) |
Apr 06, 2009 | 75.69 | 75.98 | 72.02 | 74.38 | 744,484 | -2.01(-2.63%) |
Apr 03, 2009 | 76.72 | 77.27 | 75.06 | 76.38 | 633,887 | -0.58(-0.76%) |
Apr 02, 2009 | 73.12 | 78.18 | 72.92 | 76.97 | 1,300,440 | +5.10(+7.10%) |
Apr 01, 2009 | 65.92 | 72.44 | 64.98 | 71.86 | 1,314,533 | +4.75(+7.07%) |
Mar 31, 2009 | 67.99 | 68.68 | 66.88 | 67.12 | 770,895 | +0.11(+0.16%) |
Mar 30, 2009 | 66.76 | 68.13 | 66.01 | 67.01 | 844,680 | -4.07(-5.73%) |
Mar 26, 2009 | 68.98 | 71.46 | 68.66 | 71.08 | 1,215,415 | +2.95(+4.32%) |
Mar 25, 2009 | 65.71 | 69.07 | 64.83 | 68.13 | 1,296,855 | +3.54(+5.48%) |
Mar 24, 2009 | 65.30 | 65.93 | 64.49 | 64.59 | 718,626 | -1.24(-1.88%) |
Mar 23, 2009 | 64.04 | 65.83 | 63.94 | 65.83 | 1,314,596 | +2.79(+4.43%) |
Mar 20, 2009 | 66.52 | 66.62 | 62.43 | 63.04 | 800,409 | -3.25(-4.90%) |
Mar 19, 2009 | 67.82 | 68.19 | 66.01 | 66.29 | 652,386 | -1.01(-1.50%) |
Mar 18, 2009 | 66.51 | 68.34 | 65.31 | 67.29 | 1,239,841 | +0.36(+0.54%) |
Mar 17, 2009 | 63.88 | 67.02 | 62.98 | 66.93 | 700,594 | +3.19(+5.01%) |
Mar 16, 2009 | 65.79 | 66.39 | 63.57 | 63.74 | 599,449 | -1.14(-1.76%) |
Mar 13, 2009 | 65.44 | 66.21 | 64.24 | 64.88 | 0 | -0.20(-0.31%) |
Mar 12, 2009 | 63.98 | 65.31 | 63.42 | 65.08 | 956,303 | +0.80(+1.24%) |
Mar 11, 2009 | 63.61 | 65.17 | 62.36 | 64.29 | 993,812 | +0.84(+1.32%) |
Mar 10, 2009 | 60.78 | 64.53 | 60.51 | 63.45 | 873,869 | +3.99(+6.72%) |
Mar 09, 2009 | 58.74 | 60.35 | 58.38 | 59.46 | 680,653 | +0.25(+0.41%) |
Mar 06, 2009 | 60.78 | 61.00 | 57.55 | 59.21 | 0 | -0.91(-1.51%) |
Mar 05, 2009 | 61.73 | 62.33 | 59.54 | 60.12 | 627,207 | -2.81(-4.46%) |
Mar 04, 2009 | 61.83 | 63.83 | 61.52 | 62.93 | 627,466 | -0.97(-1.52%) |