Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 78.85 | 79.08 | 77.66 | 78.93 | 434,047 | +0.25(+0.32%) |
May 28, 2009 | 78.31 | 78.69 | 76.97 | 78.68 | 883,194 | +1.08(+1.39%) |
May 27, 2009 | 79.91 | 79.93 | 77.58 | 77.59 | 489,409 | -2.73(-3.40%) |
May 26, 2009 | 77.58 | 80.41 | 77.24 | 80.33 | 430,916 | +2.41(+3.10%) |
May 22, 2009 | 77.99 | 78.48 | 77.62 | 77.91 | 358,695 | -0.06(-0.07%) |
May 21, 2009 | 78.59 | 78.91 | 77.32 | 77.97 | 348,994 | -1.34(-1.69%) |
May 20, 2009 | 79.88 | 80.48 | 79.24 | 79.31 | 445,521 | -0.16(-0.21%) |
May 19, 2009 | 79.88 | 80.04 | 78.96 | 79.48 | 458,200 | -0.19(-0.24%) |
May 18, 2009 | 78.05 | 79.70 | 77.60 | 79.67 | 547,589 | +2.01(+2.58%) |
May 15, 2009 | 77.35 | 78.10 | 76.52 | 77.66 | 623,879 | +0.21(+0.27%) |
May 14, 2009 | 77.80 | 78.11 | 76.99 | 77.45 | 697,064 | -0.15(-0.20%) |
May 13, 2009 | 77.75 | 78.64 | 77.42 | 77.60 | 651,858 | -1.06(-1.35%) |
May 12, 2009 | 78.14 | 79.06 | 77.58 | 78.67 | 608,680 | +0.56(+0.72%) |
May 11, 2009 | 78.11 | 78.90 | 77.61 | 78.11 | 721,706 | -1.03(-1.30%) |
May 08, 2009 | 78.64 | 79.55 | 78.08 | 79.14 | 876,348 | +0.97(+1.25%) |
May 07, 2009 | 78.43 | 78.69 | 77.35 | 78.16 | 725,775 | -0.10(-0.12%) |
May 06, 2009 | 77.15 | 78.86 | 77.15 | 78.26 | 588,798 | -0.42(-0.54%) |
May 05, 2009 | 77.97 | 78.80 | 77.01 | 78.69 | 506,163 | +0.71(+0.92%) |
May 04, 2009 | 76.91 | 77.97 | 76.88 | 77.97 | 836,134 | +0.08(+0.10%) |
May 01, 2009 | 78.14 | 78.37 | 76.25 | 77.89 | 674,318 | -0.66(-0.84%) |
Apr 30, 2009 | 80.31 | 81.03 | 77.73 | 78.55 | 1,185,049 | -1.03(-1.30%) |
Apr 29, 2009 | 77.48 | 79.93 | 77.48 | 79.58 | 612,527 | +1.58(+2.03%) |
Apr 28, 2009 | 77.39 | 78.67 | 76.99 | 78.00 | 527,119 | +0.10(+0.12%) |
Apr 27, 2009 | 76.82 | 78.96 | 76.81 | 77.90 | 773,524 | +0.06(+0.07%) |
Apr 24, 2009 | 77.03 | 78.24 | 76.68 | 77.85 | 698,142 | +1.24(+1.61%) |
Apr 23, 2009 | 76.67 | 76.82 | 74.86 | 76.61 | 801,244 | -0.19(-0.25%) |
Apr 22, 2009 | 76.89 | 78.31 | 76.20 | 76.80 | 799,148 | -0.76(-0.98%) |
Apr 21, 2009 | 76.93 | 77.88 | 76.12 | 77.57 | 811,036 | +0.21(+0.27%) |
Apr 20, 2009 | 77.29 | 78.18 | 76.88 | 77.35 | 846,110 | -0.88(-1.12%) |
Apr 17, 2009 | 78.87 | 78.87 | 77.53 | 78.23 | 811,291 | -0.44(-0.56%) |
Apr 16, 2009 | 76.41 | 78.90 | 76.11 | 78.68 | 655,358 | +2.97(+3.93%) |
Apr 15, 2009 | 74.85 | 75.86 | 74.35 | 75.70 | 833,028 | +0.74(+0.99%) |
Apr 14, 2009 | 77.73 | 77.76 | 74.83 | 74.96 | 1,029,552 | -2.67(-3.44%) |
Apr 13, 2009 | 77.57 | 78.04 | 76.69 | 77.63 | 520,736 | -0.03(-0.04%) |
Apr 09, 2009 | 77.52 | 77.87 | 76.72 | 77.66 | 1,039,670 | +1.40(+1.83%) |
Apr 08, 2009 | 75.21 | 76.41 | 74.78 | 76.26 | 470,848 | +1.31(+1.75%) |
Apr 07, 2009 | 74.85 | 75.82 | 74.53 | 74.95 | 571,703 | -0.81(-1.07%) |
Apr 06, 2009 | 74.71 | 75.98 | 74.30 | 75.76 | 531,267 | +0.07(+0.09%) |
Apr 03, 2009 | 75.86 | 76.34 | 74.63 | 75.69 | 597,141 | -0.29(-0.38%) |
Apr 02, 2009 | 75.04 | 76.62 | 74.54 | 75.98 | 880,155 | +2.00(+2.70%) |
Apr 01, 2009 | 73.83 | 74.52 | 72.92 | 73.99 | 803,005 | -0.32(-0.43%) |
Mar 31, 2009 | 73.63 | 74.98 | 72.68 | 74.30 | 675,102 | +1.48(+2.03%) |
Mar 30, 2009 | 72.17 | 73.12 | 71.81 | 72.83 | 760,718 | -1.14(-1.54%) |
Mar 26, 2009 | 73.64 | 74.15 | 73.35 | 73.97 | 933,799 | +0.64(+0.87%) |
Mar 25, 2009 | 73.81 | 74.90 | 72.16 | 73.33 | 729,713 | +0.09(+0.12%) |
Mar 24, 2009 | 73.20 | 74.18 | 73.04 | 73.24 | 497,462 | -1.15(-1.54%) |
Mar 23, 2009 | 72.49 | 74.42 | 72.42 | 74.39 | 607,173 | +3.20(+4.50%) |
Mar 20, 2009 | 71.27 | 72.76 | 70.95 | 71.19 | 795,068 | -0.17(-0.24%) |
Mar 19, 2009 | 72.50 | 72.76 | 70.97 | 71.36 | 624,063 | -1.20(-1.66%) |
Mar 18, 2009 | 71.09 | 73.06 | 70.90 | 72.56 | 577,286 | +0.67(+0.93%) |
Mar 17, 2009 | 70.89 | 71.89 | 70.41 | 71.89 | 463,825 | +0.79(+1.11%) |
Mar 16, 2009 | 71.86 | 72.62 | 70.78 | 71.10 | 569,124 | -0.86(-1.19%) |
Mar 13, 2009 | 71.46 | 72.16 | 70.57 | 71.96 | 0 | +0.51(+0.72%) |
Mar 12, 2009 | 69.42 | 71.47 | 68.87 | 71.45 | 603,788 | +2.04(+2.93%) |
Mar 11, 2009 | 69.01 | 70.05 | 68.01 | 69.41 | 878,103 | +0.84(+1.22%) |
Mar 10, 2009 | 68.14 | 68.62 | 66.56 | 68.57 | 902,883 | +1.22(+1.81%) |
Mar 09, 2009 | 68.52 | 69.33 | 67.06 | 67.36 | 733,709 | -1.89(-2.73%) |
Mar 06, 2009 | 68.47 | 69.32 | 67.72 | 69.25 | 0 | +1.10(+1.61%) |
Mar 05, 2009 | 69.29 | 69.59 | 67.75 | 68.15 | 787,290 | -1.88(-2.69%) |
Mar 04, 2009 | 69.20 | 70.95 | 69.12 | 70.03 | 955,101 | +0.98(+1.43%) |