Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 64.44 | 64.66 | 63.11 | 63.70 | 824,570 | -0.73(-1.13%) |
Jun 29, 2009 | 64.79 | 65.06 | 63.85 | 64.43 | 681,201 | +0.02(+0.04%) |
Jun 26, 2009 | 64.46 | 65.34 | 64.12 | 64.41 | 1,920,591 | +0.06(+0.10%) |
Jun 25, 2009 | 63.16 | 64.41 | 63.02 | 64.35 | 1,372,766 | +1.67(+2.67%) |
Jun 24, 2009 | 61.06 | 63.29 | 60.79 | 62.67 | 1,642,326 | +1.97(+3.24%) |
Jun 23, 2009 | 60.78 | 61.31 | 60.00 | 60.71 | 1,308,430 | -0.26(-0.42%) |
Jun 22, 2009 | 62.52 | 62.61 | 60.96 | 60.96 | 1,052,835 | -1.98(-3.14%) |
Jun 19, 2009 | 64.04 | 64.30 | 62.58 | 62.94 | 1,990,616 | -1.17(-1.82%) |
Jun 18, 2009 | 64.26 | 64.36 | 63.34 | 64.11 | 785,395 | -0.03(-0.05%) |
Jun 17, 2009 | 62.79 | 64.81 | 62.55 | 64.14 | 972,963 | +1.00(+1.58%) |
Jun 16, 2009 | 64.18 | 64.57 | 63.09 | 63.14 | 838,138 | -0.84(-1.31%) |
Jun 15, 2009 | 64.63 | 64.64 | 63.20 | 63.98 | 915,770 | -1.22(-1.87%) |
Jun 12, 2009 | 65.23 | 65.32 | 64.50 | 65.20 | 1,074,970 | -0.24(-0.37%) |
Jun 11, 2009 | 65.76 | 66.50 | 65.20 | 65.44 | 1,186,790 | +0.07(+0.11%) |
Jun 10, 2009 | 66.21 | 66.48 | 64.48 | 65.37 | 1,350,941 | -0.23(-0.34%) |
Jun 09, 2009 | 65.53 | 66.13 | 65.29 | 65.60 | 3,037,334 | -0.09(-0.13%) |
Jun 08, 2009 | 65.05 | 66.09 | 64.46 | 65.69 | 1,105,517 | +1.12(+1.74%) |
Jun 05, 2009 | 65.51 | 65.66 | 64.10 | 64.57 | 1,198,521 | -0.30(-0.46%) |
Jun 04, 2009 | 64.66 | 65.16 | 64.14 | 64.86 | 1,513,618 | +0.43(+0.66%) |
Jun 03, 2009 | 64.54 | 65.32 | 63.64 | 64.43 | 1,557,906 | -0.63(-0.97%) |
Jun 02, 2009 | 64.74 | 65.30 | 63.95 | 65.06 | 1,240,249 | +0.54(+0.84%) |
Jun 01, 2009 | 62.17 | 64.95 | 62.06 | 64.52 | 1,292,084 | +3.19(+5.20%) |
May 29, 2009 | 60.78 | 61.52 | 60.44 | 61.33 | 836,606 | +0.45(+0.74%) |
May 28, 2009 | 60.11 | 61.10 | 59.02 | 60.88 | 1,197,877 | +0.62(+1.03%) |
May 27, 2009 | 61.20 | 62.12 | 60.18 | 60.26 | 1,268,457 | -0.90(-1.48%) |
May 26, 2009 | 58.55 | 61.59 | 58.31 | 61.16 | 1,058,246 | +2.25(+3.82%) |
May 22, 2009 | 58.80 | 59.59 | 58.00 | 58.91 | 719,216 | +0.13(+0.23%) |
May 21, 2009 | 59.29 | 59.29 | 58.02 | 58.78 | 1,043,976 | -1.10(-1.83%) |
May 20, 2009 | 61.83 | 62.37 | 59.71 | 59.87 | 1,099,223 | -1.59(-2.58%) |
May 19, 2009 | 62.04 | 62.77 | 61.32 | 61.46 | 882,386 | -0.92(-1.47%) |
May 18, 2009 | 60.79 | 62.39 | 60.67 | 62.38 | 647,430 | +1.92(+3.18%) |
May 15, 2009 | 59.94 | 61.48 | 59.94 | 60.46 | 876,513 | +0.29(+0.48%) |
May 14, 2009 | 60.57 | 61.41 | 60.06 | 60.17 | 1,068,620 | -0.16(-0.27%) |
May 13, 2009 | 61.46 | 61.63 | 59.95 | 60.33 | 907,596 | -1.94(-3.12%) |
May 12, 2009 | 61.91 | 62.87 | 61.12 | 62.28 | 1,269,391 | +1.07(+1.75%) |
May 11, 2009 | 61.52 | 61.85 | 60.47 | 61.20 | 1,244,729 | -1.65(-2.62%) |
May 08, 2009 | 63.34 | 63.93 | 61.88 | 62.85 | 1,163,665 | +0.40(+0.65%) |
May 07, 2009 | 64.95 | 64.95 | 61.94 | 62.45 | 1,239,302 | -2.10(-3.25%) |
May 06, 2009 | 64.95 | 65.98 | 63.50 | 64.55 | 1,529,479 | -0.32(-0.49%) |
May 05, 2009 | 64.71 | 65.01 | 63.17 | 64.87 | 1,696,533 | -0.53(-0.81%) |
May 04, 2009 | 64.96 | 65.40 | 63.17 | 65.40 | 1,512,721 | +0.99(+1.53%) |
May 01, 2009 | 65.26 | 65.53 | 63.83 | 64.41 | 1,289,212 | -0.85(-1.30%) |
Apr 30, 2009 | 64.84 | 67.19 | 64.63 | 65.26 | 1,686,715 | +0.64(+0.99%) |
Apr 29, 2009 | 64.23 | 65.35 | 63.41 | 64.62 | 1,230,963 | +1.22(+1.93%) |
Apr 28, 2009 | 62.47 | 63.87 | 62.16 | 63.40 | 1,077,374 | +0.39(+0.62%) |
Apr 27, 2009 | 62.83 | 63.89 | 62.42 | 63.01 | 828,682 | -0.86(-1.34%) |
Apr 24, 2009 | 61.97 | 64.66 | 61.21 | 63.86 | 1,566,430 | +2.28(+3.70%) |
Apr 23, 2009 | 61.34 | 62.23 | 60.48 | 61.59 | 993,601 | -0.22(-0.35%) |
Apr 22, 2009 | 60.41 | 62.63 | 59.83 | 61.80 | 1,556,611 | +1.38(+2.28%) |
Apr 21, 2009 | 59.82 | 60.71 | 59.63 | 60.43 | 1,201,727 | +0.26(+0.43%) |
Apr 20, 2009 | 61.04 | 61.27 | 59.73 | 60.17 | 1,371,563 | -1.63(-2.64%) |
Apr 17, 2009 | 62.71 | 63.06 | 61.32 | 61.80 | 1,618,249 | -0.69(-1.11%) |
Apr 16, 2009 | 62.18 | 62.74 | 61.27 | 62.50 | 2,088,571 | +0.58(+0.93%) |
Apr 15, 2009 | 62.63 | 63.21 | 60.78 | 61.92 | 1,952,695 | -0.29(-0.46%) |
Apr 14, 2009 | 62.24 | 66.95 | 60.85 | 62.21 | 6,508,289 | +2.12(+3.52%) |
Apr 13, 2009 | 59.45 | 60.67 | 58.78 | 60.09 | 1,493,683 | +0.19(+0.31%) |
Apr 09, 2009 | 57.90 | 60.23 | 57.67 | 59.91 | 1,624,185 | +3.39(+6.00%) |
Apr 08, 2009 | 56.36 | 56.84 | 55.55 | 56.51 | 881,353 | +0.29(+0.51%) |
Apr 07, 2009 | 57.28 | 57.75 | 55.55 | 56.23 | 1,070,387 | -2.02(-3.46%) |
Apr 06, 2009 | 58.00 | 58.54 | 57.17 | 58.24 | 1,134,722 | -0.30(-0.50%) |
Apr 03, 2009 | 57.96 | 58.73 | 57.56 | 58.54 | 1,182,248 | +0.42(+0.72%) |
Apr 02, 2009 | 57.03 | 58.74 | 57.00 | 58.12 | 1,673,569 | +2.28(+4.08%) |