Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 79.22 | 79.45 | 78.02 | 79.29 | 432,034 | +0.25(+0.32%) |
May 28, 2009 | 78.67 | 79.05 | 77.33 | 79.04 | 879,097 | +1.09(+1.39%) |
May 27, 2009 | 80.28 | 80.30 | 77.94 | 77.96 | 487,138 | -2.74(-3.40%) |
May 26, 2009 | 77.95 | 80.79 | 77.60 | 80.70 | 428,917 | +2.42(+3.10%) |
May 22, 2009 | 78.35 | 78.85 | 77.99 | 78.28 | 357,031 | -0.06(-0.07%) |
May 21, 2009 | 78.95 | 79.27 | 77.68 | 78.33 | 347,374 | -1.35(-1.69%) |
May 20, 2009 | 80.25 | 80.86 | 79.61 | 79.68 | 443,454 | -0.16(-0.21%) |
May 19, 2009 | 80.25 | 80.41 | 79.32 | 79.85 | 456,074 | -0.19(-0.24%) |
May 18, 2009 | 78.41 | 80.07 | 77.97 | 80.04 | 545,048 | +2.02(+2.58%) |
May 15, 2009 | 77.71 | 78.46 | 76.88 | 78.02 | 620,984 | +0.21(+0.27%) |
May 14, 2009 | 78.16 | 78.47 | 77.35 | 77.81 | 693,830 | -0.16(-0.20%) |
May 13, 2009 | 78.11 | 79.00 | 77.78 | 77.97 | 648,834 | -1.07(-1.35%) |
May 12, 2009 | 78.50 | 79.43 | 77.94 | 79.03 | 605,856 | +0.56(+0.72%) |
May 11, 2009 | 78.47 | 79.27 | 77.98 | 78.47 | 718,358 | -1.04(-1.30%) |
May 08, 2009 | 79.00 | 79.92 | 78.44 | 79.51 | 872,283 | +0.98(+1.25%) |
May 07, 2009 | 78.80 | 79.05 | 77.71 | 78.53 | 722,408 | -0.10(-0.12%) |
May 06, 2009 | 77.51 | 79.23 | 77.51 | 78.63 | 586,066 | -0.43(-0.54%) |
May 05, 2009 | 78.33 | 79.17 | 77.36 | 79.05 | 503,815 | +0.72(+0.92%) |
May 04, 2009 | 77.27 | 78.33 | 77.24 | 78.33 | 832,255 | +0.08(+0.10%) |
May 01, 2009 | 78.50 | 78.73 | 76.61 | 78.26 | 671,189 | -0.66(-0.84%) |
Apr 30, 2009 | 80.68 | 81.41 | 78.09 | 78.92 | 1,179,551 | -1.04(-1.30%) |
Apr 29, 2009 | 77.84 | 80.30 | 77.84 | 79.95 | 609,686 | +1.59(+2.03%) |
Apr 28, 2009 | 77.75 | 79.03 | 77.35 | 78.36 | 524,674 | +0.10(+0.12%) |
Apr 27, 2009 | 77.18 | 79.32 | 77.17 | 78.27 | 769,936 | +0.06(+0.07%) |
Apr 24, 2009 | 77.38 | 78.61 | 77.04 | 78.21 | 694,903 | +1.24(+1.61%) |
Apr 23, 2009 | 77.03 | 77.18 | 75.21 | 76.97 | 797,527 | -0.19(-0.25%) |
Apr 22, 2009 | 77.25 | 78.67 | 76.55 | 77.16 | 795,441 | -0.77(-0.98%) |
Apr 21, 2009 | 77.29 | 78.25 | 76.47 | 77.93 | 807,273 | +0.21(+0.27%) |
Apr 20, 2009 | 77.65 | 78.55 | 77.24 | 77.71 | 842,184 | -0.88(-1.12%) |
Apr 17, 2009 | 79.24 | 79.24 | 77.89 | 78.60 | 807,527 | -0.45(-0.56%) |
Apr 16, 2009 | 76.77 | 79.27 | 76.46 | 79.04 | 652,318 | +2.99(+3.93%) |
Apr 15, 2009 | 75.20 | 76.21 | 74.70 | 76.06 | 829,163 | +0.75(+0.99%) |
Apr 14, 2009 | 78.09 | 78.12 | 75.18 | 75.31 | 1,024,776 | -2.69(-3.44%) |
Apr 13, 2009 | 77.93 | 78.40 | 77.05 | 78.00 | 518,320 | -0.03(-0.04%) |
Apr 09, 2009 | 77.88 | 78.24 | 77.07 | 78.02 | 1,034,846 | +1.41(+1.83%) |
Apr 08, 2009 | 75.56 | 76.76 | 75.13 | 76.62 | 468,663 | +1.32(+1.75%) |
Apr 07, 2009 | 75.20 | 76.17 | 74.87 | 75.30 | 569,051 | -0.81(-1.07%) |
Apr 06, 2009 | 75.06 | 76.34 | 74.65 | 76.11 | 528,803 | +0.07(+0.09%) |
Apr 03, 2009 | 76.21 | 76.70 | 74.98 | 76.05 | 594,370 | -0.29(-0.38%) |
Apr 02, 2009 | 75.39 | 76.98 | 74.88 | 76.34 | 876,071 | +2.01(+2.70%) |
Apr 01, 2009 | 74.18 | 74.86 | 73.26 | 74.33 | 799,280 | -0.32(-0.43%) |
Mar 31, 2009 | 73.97 | 75.33 | 73.02 | 74.65 | 671,970 | +1.48(+2.03%) |
Mar 30, 2009 | 72.51 | 73.46 | 72.15 | 73.17 | 757,189 | -1.14(-1.54%) |
Mar 26, 2009 | 73.98 | 74.50 | 73.69 | 74.31 | 929,467 | +0.64(+0.87%) |
Mar 25, 2009 | 74.16 | 75.25 | 72.50 | 73.67 | 726,328 | +0.09(+0.12%) |
Mar 24, 2009 | 73.55 | 74.52 | 73.38 | 73.58 | 495,154 | -1.15(-1.54%) |
Mar 23, 2009 | 72.83 | 74.77 | 72.76 | 74.74 | 604,356 | +3.22(+4.50%) |
Mar 20, 2009 | 71.61 | 73.10 | 71.28 | 71.52 | 791,379 | -0.17(-0.24%) |
Mar 19, 2009 | 72.84 | 73.10 | 71.31 | 71.69 | 621,168 | -1.21(-1.66%) |
Mar 18, 2009 | 71.42 | 73.40 | 71.23 | 72.90 | 574,607 | +0.67(+0.93%) |
Mar 17, 2009 | 71.22 | 72.23 | 70.73 | 72.23 | 461,673 | +0.79(+1.11%) |
Mar 16, 2009 | 72.20 | 72.95 | 71.11 | 71.43 | 566,483 | -0.86(-1.19%) |
Mar 13, 2009 | 71.79 | 72.50 | 70.90 | 72.29 | 0 | +0.51(+0.72%) |
Mar 12, 2009 | 69.74 | 71.80 | 69.19 | 71.78 | 600,987 | +2.05(+2.93%) |
Mar 11, 2009 | 69.33 | 70.38 | 68.33 | 69.74 | 874,029 | +0.84(+1.22%) |
Mar 10, 2009 | 68.46 | 68.94 | 66.87 | 68.89 | 898,695 | +1.22(+1.81%) |
Mar 09, 2009 | 68.84 | 69.66 | 67.37 | 67.67 | 730,305 | -1.90(-2.73%) |
Mar 06, 2009 | 68.78 | 69.64 | 68.04 | 69.57 | 0 | +1.11(+1.61%) |
Mar 05, 2009 | 69.61 | 69.91 | 68.07 | 68.47 | 783,638 | -1.89(-2.69%) |
Mar 04, 2009 | 69.52 | 71.28 | 69.44 | 70.36 | 950,670 | +0.99(+1.43%) |