Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 76.83 | 77.60 | 76.62 | 77.60 | 141,738 | +0.31(+0.40%) |
May 28, 2009 | 77.22 | 77.29 | 76.86 | 77.29 | 272,484 | +0.38(+0.49%) |
May 27, 2009 | 77.05 | 77.21 | 76.54 | 76.91 | 213,360 | -0.22(-0.29%) |
May 26, 2009 | 77.07 | 77.24 | 76.84 | 77.13 | 112,664 | +0.22(+0.29%) |
May 22, 2009 | 76.81 | 77.18 | 76.66 | 76.91 | 137,361 | +0.09(+0.12%) |
May 21, 2009 | 77.19 | 77.38 | 76.53 | 76.81 | 185,744 | -0.40(-0.52%) |
May 20, 2009 | 76.92 | 77.23 | 76.67 | 77.22 | 271,016 | +0.38(+0.49%) |
May 19, 2009 | 76.78 | 76.84 | 76.18 | 76.84 | 157,846 | +0.29(+0.38%) |
May 18, 2009 | 76.96 | 76.98 | 76.29 | 76.55 | 166,968 | -0.28(-0.37%) |
May 15, 2009 | 76.71 | 76.97 | 76.56 | 76.83 | 186,942 | -0.22(-0.29%) |
May 14, 2009 | 76.85 | 77.07 | 76.46 | 77.05 | 200,841 | +0.00(+0.00%) |
May 13, 2009 | 76.90 | 77.08 | 76.75 | 77.05 | 180,257 | +0.20(+0.26%) |
May 12, 2009 | 76.22 | 76.88 | 76.22 | 76.85 | 151,174 | +0.29(+0.38%) |
May 11, 2009 | 76.40 | 76.90 | 76.12 | 76.56 | 194,237 | +0.65(+0.85%) |
May 08, 2009 | 76.62 | 76.62 | 75.84 | 75.92 | 247,281 | -0.24(-0.32%) |
May 07, 2009 | 76.40 | 76.48 | 75.95 | 76.16 | 197,620 | -0.05(-0.06%) |
May 06, 2009 | 75.94 | 76.21 | 75.70 | 76.21 | 134,653 | +0.36(+0.48%) |
May 05, 2009 | 75.60 | 75.84 | 75.42 | 75.84 | 167,086 | +0.24(+0.31%) |
May 04, 2009 | 75.47 | 75.62 | 75.40 | 75.61 | 159,549 | +0.11(+0.15%) |
May 01, 2009 | 75.19 | 75.54 | 75.02 | 75.50 | 133,645 | -0.04(-0.05%) |
Apr 30, 2009 | 75.62 | 75.67 | 75.38 | 75.54 | 247,387 | +0.03(+0.04%) |
Apr 29, 2009 | 75.64 | 75.71 | 75.37 | 75.50 | 179,851 | +0.07(+0.09%) |
Apr 28, 2009 | 75.42 | 75.71 | 75.17 | 75.43 | 149,820 | -0.09(-0.13%) |
Apr 27, 2009 | 75.31 | 75.53 | 75.18 | 75.53 | 118,497 | -0.09(-0.11%) |
Apr 24, 2009 | 75.54 | 75.62 | 75.16 | 75.62 | 122,940 | +0.21(+0.28%) |
Apr 23, 2009 | 75.40 | 75.42 | 75.04 | 75.40 | 91,158 | +0.19(+0.25%) |
Apr 22, 2009 | 75.39 | 75.39 | 74.96 | 75.21 | 119,792 | +0.10(+0.14%) |
Apr 21, 2009 | 75.53 | 75.53 | 74.93 | 75.11 | 122,289 | -0.26(-0.35%) |
Apr 20, 2009 | 75.40 | 75.45 | 75.21 | 75.37 | 164,246 | +0.43(+0.57%) |
Apr 17, 2009 | 75.39 | 75.39 | 74.86 | 74.94 | 187,081 | -0.24(-0.33%) |
Apr 16, 2009 | 75.17 | 75.21 | 74.87 | 75.19 | 198,463 | -0.01(-0.01%) |
Apr 15, 2009 | 74.92 | 75.23 | 74.72 | 75.20 | 148,067 | +0.38(+0.51%) |
Apr 14, 2009 | 74.94 | 75.05 | 74.58 | 74.82 | 71,018 | -0.21(-0.28%) |
Apr 13, 2009 | 74.46 | 75.03 | 74.23 | 75.03 | 298,825 | +1.18(+1.59%) |
Apr 09, 2009 | 74.20 | 74.41 | 73.30 | 73.86 | 167,339 | -0.39(-0.52%) |
Apr 08, 2009 | 74.10 | 74.24 | 73.82 | 74.24 | 80,458 | +0.42(+0.57%) |
Apr 07, 2009 | 73.90 | 73.95 | 73.72 | 73.82 | 64,552 | +0.04(+0.06%) |
Apr 06, 2009 | 73.97 | 74.08 | 73.19 | 73.78 | 247,401 | -0.13(-0.18%) |
Apr 03, 2009 | 73.99 | 74.08 | 73.67 | 73.91 | 2,485,399 | -0.06(-0.07%) |
Apr 02, 2009 | 73.89 | 74.02 | 73.67 | 73.97 | 143,657 | -0.15(-0.20%) |
Apr 01, 2009 | 74.15 | 74.23 | 73.73 | 74.12 | 110,676 | -0.15(-0.21%) |
Mar 31, 2009 | 73.98 | 74.33 | 73.77 | 74.27 | 166,335 | +0.10(+0.13%) |
Mar 30, 2009 | 74.12 | 74.17 | 73.72 | 74.17 | 275,902 | +0.35(+0.47%) |
Mar 26, 2009 | 73.60 | 73.85 | 73.40 | 73.82 | 141,274 | +0.34(+0.46%) |
Mar 25, 2009 | 73.86 | 73.86 | 73.37 | 73.49 | 122,520 | -0.08(-0.11%) |
Mar 24, 2009 | 73.86 | 74.10 | 73.49 | 73.56 | 170,127 | -0.68(-0.92%) |
Mar 23, 2009 | 74.16 | 74.40 | 73.89 | 74.24 | 117,922 | +0.73(+0.99%) |
Mar 20, 2009 | 74.46 | 74.46 | 73.51 | 73.52 | 173,949 | -1.06(-1.42%) |
Mar 19, 2009 | 75.11 | 75.11 | 74.13 | 74.57 | 192,961 | +0.26(+0.35%) |
Mar 18, 2009 | 73.44 | 75.21 | 72.85 | 74.31 | 258,343 | +1.17(+1.60%) |
Mar 17, 2009 | 73.51 | 73.64 | 72.81 | 73.15 | 264,156 | -0.42(-0.57%) |
Mar 16, 2009 | 73.43 | 73.60 | 73.09 | 73.56 | 154,614 | -0.22(-0.30%) |
Mar 13, 2009 | 73.56 | 73.88 | 73.37 | 73.78 | 0 | +0.10(+0.14%) |
Mar 12, 2009 | 73.34 | 73.78 | 73.24 | 73.68 | 189,132 | +0.13(+0.17%) |
Mar 11, 2009 | 73.37 | 73.73 | 73.10 | 73.56 | 195,566 | +0.06(+0.08%) |
Mar 10, 2009 | 73.16 | 73.60 | 73.16 | 73.50 | 197,617 | -0.06(-0.08%) |
Mar 09, 2009 | 73.57 | 73.67 | 73.28 | 73.56 | 227,894 | -0.26(-0.35%) |
Mar 06, 2009 | 73.30 | 73.97 | 73.30 | 73.82 | 0 | +0.16(+0.21%) |
Mar 05, 2009 | 73.75 | 73.82 | 73.30 | 73.66 | 233,217 | -0.25(-0.34%) |
Mar 04, 2009 | 74.03 | 74.04 | 73.41 | 73.91 | 267,868 | -0.33(-0.44%) |