Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 69.86 | 70.08 | 69.82 | 69.98 | 1,175,670 | +0.01(+0.02%) |
Jun 29, 2009 | 69.90 | 70.13 | 69.90 | 69.97 | 581,547 | -0.06(-0.09%) |
Jun 26, 2009 | 69.94 | 70.03 | 69.82 | 70.03 | 687,965 | +0.21(+0.29%) |
Jun 25, 2009 | 69.65 | 69.96 | 69.63 | 69.82 | 839,489 | +0.32(+0.46%) |
Jun 24, 2009 | 69.64 | 69.87 | 69.50 | 69.50 | 767,312 | -0.19(-0.27%) |
Jun 23, 2009 | 69.49 | 69.74 | 69.39 | 69.68 | 765,276 | +0.23(+0.33%) |
Jun 22, 2009 | 69.58 | 69.63 | 69.36 | 69.46 | 754,364 | +0.10(+0.15%) |
Jun 19, 2009 | 68.96 | 69.36 | 68.96 | 69.36 | 852,960 | +0.25(+0.37%) |
Jun 18, 2009 | 69.43 | 69.44 | 69.09 | 69.10 | 803,255 | -0.45(-0.65%) |
Jun 17, 2009 | 69.53 | 69.72 | 69.42 | 69.55 | 663,914 | +0.14(+0.20%) |
Jun 16, 2009 | 69.28 | 69.49 | 69.16 | 69.42 | 628,872 | +0.10(+0.14%) |
Jun 15, 2009 | 69.26 | 69.32 | 69.04 | 69.32 | 716,670 | +0.26(+0.38%) |
Jun 12, 2009 | 68.73 | 69.13 | 68.73 | 69.06 | 522,501 | +0.34(+0.49%) |
Jun 11, 2009 | 68.44 | 68.97 | 68.20 | 68.73 | 703,340 | +0.24(+0.35%) |
Jun 10, 2009 | 68.51 | 68.88 | 68.49 | 68.49 | 1,127,714 | -0.19(-0.28%) |
Jun 09, 2009 | 68.60 | 68.76 | 68.49 | 68.68 | 645,566 | +0.31(+0.45%) |
Jun 08, 2009 | 68.67 | 68.71 | 68.37 | 68.37 | 946,983 | -0.18(-0.27%) |
Jun 05, 2009 | 68.85 | 68.90 | 68.55 | 68.55 | 699,212 | -0.36(-0.52%) |
Jun 04, 2009 | 69.39 | 69.39 | 68.88 | 68.91 | 863,904 | -0.58(-0.83%) |
Jun 03, 2009 | 69.19 | 69.52 | 69.19 | 69.49 | 1,164,383 | +0.19(+0.28%) |
Jun 02, 2009 | 69.23 | 69.32 | 68.89 | 69.29 | 902,140 | +0.47(+0.69%) |
Jun 01, 2009 | 69.35 | 69.43 | 68.77 | 68.82 | 1,621,748 | -1.08(-1.54%) |
May 29, 2009 | 69.05 | 69.98 | 69.05 | 69.90 | 1,667,075 | +0.74(+1.07%) |
May 28, 2009 | 69.08 | 69.24 | 68.79 | 69.16 | 925,751 | +0.03(+0.04%) |
May 27, 2009 | 69.50 | 69.58 | 69.02 | 69.13 | 928,544 | -0.38(-0.55%) |
May 26, 2009 | 69.79 | 69.80 | 69.43 | 69.51 | 685,000 | -0.16(-0.23%) |
May 22, 2009 | 69.80 | 69.85 | 69.60 | 69.67 | 632,608 | -0.18(-0.26%) |
May 21, 2009 | 70.08 | 70.18 | 69.71 | 69.86 | 574,234 | -0.22(-0.31%) |
May 20, 2009 | 69.84 | 70.22 | 69.82 | 70.08 | 793,399 | +0.21(+0.30%) |
May 19, 2009 | 69.77 | 69.91 | 69.74 | 69.86 | 855,495 | +0.06(+0.09%) |
May 18, 2009 | 70.01 | 70.03 | 69.74 | 69.80 | 614,374 | -0.21(-0.29%) |
May 15, 2009 | 69.77 | 70.01 | 69.77 | 70.01 | 899,354 | +0.16(+0.23%) |
May 14, 2009 | 69.91 | 69.93 | 69.66 | 69.85 | 662,469 | +0.04(+0.06%) |
May 13, 2009 | 69.84 | 69.97 | 69.60 | 69.81 | 628,694 | +0.06(+0.09%) |
May 12, 2009 | 69.40 | 69.77 | 69.38 | 69.75 | 1,148,287 | +0.38(+0.55%) |
May 11, 2009 | 69.29 | 69.58 | 69.29 | 69.36 | 630,412 | +0.05(+0.07%) |
May 08, 2009 | 69.25 | 69.48 | 69.08 | 69.31 | 1,030,431 | +0.13(+0.19%) |
May 07, 2009 | 69.53 | 69.65 | 69.05 | 69.18 | 2,070,928 | -0.31(-0.44%) |
May 06, 2009 | 69.45 | 69.67 | 69.39 | 69.49 | 1,216,838 | +0.16(+0.23%) |
May 05, 2009 | 69.41 | 69.59 | 69.20 | 69.34 | 1,294,110 | +0.14(+0.21%) |
May 04, 2009 | 69.38 | 69.44 | 69.16 | 69.19 | 1,007,952 | +0.05(+0.08%) |
May 01, 2009 | 69.25 | 69.30 | 69.02 | 69.14 | 782,525 | -0.49(-0.71%) |
Apr 30, 2009 | 69.42 | 69.63 | 69.17 | 69.63 | 1,110,350 | +0.34(+0.48%) |
Apr 29, 2009 | 69.66 | 69.66 | 69.26 | 69.29 | 712,276 | -0.29(-0.41%) |
Apr 28, 2009 | 69.81 | 69.81 | 69.47 | 69.58 | 580,540 | -0.02(-0.03%) |
Apr 27, 2009 | 69.59 | 69.76 | 69.37 | 69.60 | 896,777 | +0.11(+0.16%) |
Apr 24, 2009 | 69.44 | 69.49 | 69.19 | 69.49 | 778,474 | +0.08(+0.11%) |
Apr 23, 2009 | 69.33 | 69.44 | 69.16 | 69.42 | 465,204 | +0.09(+0.13%) |
Apr 22, 2009 | 69.21 | 69.37 | 69.09 | 69.33 | 654,626 | +0.20(+0.29%) |
Apr 21, 2009 | 69.47 | 69.48 | 69.10 | 69.13 | 1,024,812 | -0.23(-0.34%) |
Apr 20, 2009 | 69.27 | 69.36 | 69.04 | 69.36 | 1,029,902 | +0.40(+0.58%) |
Apr 17, 2009 | 69.23 | 69.27 | 68.97 | 68.97 | 710,722 | -0.38(-0.55%) |
Apr 16, 2009 | 69.37 | 69.41 | 69.21 | 69.35 | 667,999 | -0.12(-0.18%) |
Apr 15, 2009 | 69.34 | 69.47 | 69.19 | 69.47 | 780,082 | +0.19(+0.28%) |
Apr 14, 2009 | 68.99 | 69.28 | 68.94 | 69.28 | 867,329 | -0.01(-0.02%) |
Apr 13, 2009 | 69.07 | 69.29 | 68.73 | 69.29 | 694,447 | +0.50(+0.73%) |
Apr 09, 2009 | 68.70 | 68.99 | 68.65 | 68.79 | 823,405 | -0.10(-0.15%) |
Apr 08, 2009 | 68.80 | 69.00 | 68.71 | 68.90 | 771,230 | +0.23(+0.33%) |
Apr 07, 2009 | 68.79 | 68.83 | 68.51 | 68.67 | 1,178,109 | -0.11(-0.16%) |
Apr 06, 2009 | 68.96 | 68.97 | 68.57 | 68.78 | 722,653 | -0.01(-0.02%) |
Apr 03, 2009 | 69.12 | 69.12 | 68.51 | 68.79 | 4,497,991 | -0.23(-0.33%) |
Apr 02, 2009 | 69.27 | 69.27 | 68.88 | 69.02 | 1,401,968 | -0.22(-0.32%) |