Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 69.88 | 70.27 | 69.69 | 69.88 | 118,398 | +0.00(+0.00%) |
May 28, 2009 | 70.32 | 70.32 | 69.88 | 69.88 | 101,835 | -0.32(-0.45%) |
May 27, 2009 | 70.41 | 70.44 | 69.97 | 70.20 | 119,231 | -0.33(-0.47%) |
May 26, 2009 | 70.66 | 70.76 | 70.35 | 70.53 | 88,561 | -0.12(-0.18%) |
May 22, 2009 | 70.62 | 70.68 | 70.35 | 70.65 | 63,557 | -0.06(-0.09%) |
May 21, 2009 | 70.44 | 70.74 | 70.28 | 70.71 | 83,710 | -0.01(-0.01%) |
May 20, 2009 | 70.28 | 70.72 | 70.20 | 70.72 | 110,641 | +0.28(+0.40%) |
May 19, 2009 | 70.22 | 70.44 | 69.93 | 70.44 | 122,720 | +0.10(+0.14%) |
May 18, 2009 | 70.38 | 70.40 | 70.00 | 70.34 | 120,202 | +0.08(+0.11%) |
May 15, 2009 | 70.32 | 70.37 | 70.22 | 70.26 | 99,599 | -0.06(-0.09%) |
May 14, 2009 | 70.19 | 70.34 | 70.19 | 70.32 | 89,294 | +0.27(+0.39%) |
May 13, 2009 | 70.24 | 70.27 | 69.93 | 70.05 | 81,807 | -0.11(-0.15%) |
May 12, 2009 | 70.13 | 70.17 | 69.97 | 70.16 | 75,035 | +0.11(+0.15%) |
May 11, 2009 | 70.08 | 70.09 | 69.91 | 70.05 | 63,105 | +0.14(+0.21%) |
May 08, 2009 | 70.09 | 70.09 | 69.80 | 69.91 | 117,797 | +0.07(+0.10%) |
May 07, 2009 | 69.98 | 70.01 | 69.66 | 69.84 | 181,434 | -0.04(-0.06%) |
May 06, 2009 | 69.82 | 69.93 | 69.60 | 69.88 | 97,547 | +0.17(+0.24%) |
May 05, 2009 | 69.75 | 70.20 | 69.50 | 69.71 | 240,261 | -0.28(-0.40%) |
May 04, 2009 | 70.22 | 70.35 | 69.98 | 69.99 | 123,390 | -0.15(-0.22%) |
May 01, 2009 | 69.80 | 71.65 | 69.47 | 70.14 | 107,710 | +0.10(+0.14%) |
Apr 30, 2009 | 70.20 | 70.21 | 69.75 | 70.04 | 106,906 | -0.13(-0.19%) |
Apr 29, 2009 | 70.14 | 70.33 | 70.10 | 70.18 | 94,795 | -0.04(-0.06%) |
Apr 28, 2009 | 70.42 | 70.43 | 70.13 | 70.22 | 98,966 | -0.09(-0.13%) |
Apr 27, 2009 | 70.22 | 70.62 | 69.96 | 70.31 | 106,945 | +0.08(+0.11%) |
Apr 24, 2009 | 70.31 | 70.44 | 69.84 | 70.23 | 100,464 | -0.18(-0.25%) |
Apr 23, 2009 | 70.51 | 70.56 | 70.34 | 70.41 | 123,374 | -0.01(-0.01%) |
Apr 22, 2009 | 70.45 | 70.55 | 70.33 | 70.42 | 114,364 | -0.08(-0.12%) |
Apr 21, 2009 | 69.94 | 70.50 | 69.94 | 70.50 | 114,283 | +0.25(+0.36%) |
Apr 20, 2009 | 70.21 | 70.25 | 70.08 | 70.24 | 100,360 | -0.02(-0.03%) |
Apr 17, 2009 | 69.89 | 70.27 | 69.73 | 70.26 | 107,021 | +0.44(+0.63%) |
Apr 16, 2009 | 69.45 | 69.82 | 69.05 | 69.82 | 179,231 | +0.87(+1.26%) |
Apr 15, 2009 | 69.24 | 69.24 | 68.96 | 68.96 | 150,140 | +0.10(+0.15%) |
Apr 14, 2009 | 68.59 | 69.03 | 68.59 | 68.85 | 130,882 | +0.12(+0.17%) |
Apr 13, 2009 | 68.82 | 68.89 | 68.55 | 68.74 | 103,765 | -0.06(-0.09%) |
Apr 09, 2009 | 68.87 | 68.98 | 68.57 | 68.80 | 164,989 | -0.13(-0.19%) |
Apr 08, 2009 | 68.67 | 68.98 | 68.67 | 68.93 | 165,247 | +0.26(+0.38%) |
Apr 07, 2009 | 68.62 | 68.72 | 68.58 | 68.67 | 121,802 | +0.16(+0.23%) |
Apr 06, 2009 | 68.63 | 68.69 | 68.48 | 68.51 | 95,677 | -0.09(-0.13%) |
Apr 03, 2009 | 68.61 | 68.69 | 68.27 | 68.60 | 206,942 | +0.14(+0.20%) |
Apr 02, 2009 | 68.63 | 68.64 | 68.41 | 68.47 | 100,151 | -0.22(-0.32%) |
Apr 01, 2009 | 68.58 | 68.69 | 68.50 | 68.69 | 120,815 | +0.01(+0.01%) |
Mar 31, 2009 | 68.68 | 68.72 | 68.49 | 68.68 | 83,242 | +0.06(+0.09%) |
Mar 30, 2009 | 68.63 | 68.67 | 68.45 | 68.62 | 76,503 | +0.02(+0.04%) |
Mar 26, 2009 | 68.58 | 68.65 | 68.53 | 68.59 | 113,638 | -0.06(-0.09%) |
Mar 25, 2009 | 68.74 | 68.80 | 68.54 | 68.65 | 123,413 | -0.18(-0.26%) |
Mar 24, 2009 | 68.68 | 68.83 | 68.46 | 68.83 | 101,420 | +0.25(+0.36%) |
Mar 23, 2009 | 68.69 | 68.76 | 68.46 | 68.58 | 103,732 | -0.10(-0.15%) |
Mar 20, 2009 | 68.47 | 68.71 | 68.40 | 68.69 | 110,143 | +0.14(+0.20%) |
Mar 19, 2009 | 68.20 | 68.55 | 68.10 | 68.55 | 104,803 | +0.81(+1.20%) |
Mar 18, 2009 | 67.58 | 67.83 | 67.18 | 67.74 | 169,614 | +0.05(+0.07%) |
Mar 17, 2009 | 67.88 | 67.89 | 67.58 | 67.69 | 141,597 | +0.16(+0.23%) |
Mar 16, 2009 | 67.65 | 67.98 | 67.53 | 67.53 | 149,952 | -0.39(-0.58%) |
Mar 13, 2009 | 67.97 | 67.98 | 67.84 | 67.92 | 0 | -0.08(-0.11%) |
Mar 12, 2009 | 67.98 | 68.16 | 67.82 | 68.00 | 96,209 | +0.14(+0.20%) |
Mar 11, 2009 | 68.14 | 68.14 | 67.82 | 67.86 | 130,503 | -0.19(-0.28%) |
Mar 10, 2009 | 68.05 | 68.13 | 67.69 | 68.05 | 93,889 | +0.09(+0.13%) |
Mar 09, 2009 | 68.12 | 68.14 | 67.79 | 67.96 | 104,121 | -0.15(-0.22%) |
Mar 06, 2009 | 68.09 | 68.15 | 67.82 | 68.11 | 0 | +0.31(+0.46%) |
Mar 05, 2009 | 68.08 | 68.15 | 67.65 | 67.80 | 61,815 | -0.39(-0.58%) |
Mar 04, 2009 | 68.25 | 68.26 | 67.98 | 68.19 | 131,917 | -0.38(-0.55%) |