Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 79.15 | 79.34 | 77.51 | 78.58 | 6,266,241 | +0.76(+0.98%) |
May 28, 2009 | 74.73 | 78.15 | 73.94 | 77.82 | 7,417,330 | +4.32(+5.88%) |
May 27, 2009 | 73.41 | 75.69 | 73.37 | 73.50 | 5,411,006 | +0.14(+0.19%) |
May 26, 2009 | 70.39 | 74.07 | 69.70 | 73.36 | 4,581,755 | +2.38(+3.36%) |
May 22, 2009 | 71.53 | 72.20 | 70.79 | 70.98 | 4,292,939 | -0.08(-0.11%) |
May 21, 2009 | 71.09 | 71.53 | 69.41 | 71.06 | 4,542,079 | -1.23(-1.70%) |
May 20, 2009 | 73.02 | 74.25 | 71.98 | 72.28 | 5,455,390 | +0.83(+1.16%) |
May 19, 2009 | 70.44 | 72.23 | 69.23 | 71.45 | 5,017,251 | +1.52(+2.18%) |
May 18, 2009 | 68.73 | 70.10 | 68.08 | 69.93 | 5,248,641 | +2.34(+3.47%) |
May 15, 2009 | 69.22 | 70.61 | 67.13 | 67.59 | 6,598,494 | -2.46(-3.51%) |
May 14, 2009 | 69.43 | 70.61 | 68.64 | 70.05 | 5,738,886 | -0.74(-1.04%) |
May 13, 2009 | 72.17 | 72.42 | 69.22 | 70.78 | 5,663,591 | -2.32(-3.17%) |
May 12, 2009 | 73.90 | 74.21 | 71.25 | 73.10 | 4,636,249 | +0.28(+0.38%) |
May 11, 2009 | 73.16 | 74.15 | 72.27 | 72.83 | 4,604,913 | -1.75(-2.35%) |
May 08, 2009 | 74.02 | 75.29 | 72.55 | 74.58 | 5,075,798 | +2.49(+3.46%) |
May 07, 2009 | 76.04 | 76.38 | 70.78 | 72.08 | 7,095,986 | -1.66(-2.25%) |
May 06, 2009 | 73.98 | 76.52 | 73.46 | 73.75 | 8,205,093 | +1.60(+2.22%) |
May 05, 2009 | 72.87 | 72.89 | 70.58 | 72.14 | 5,090,054 | -1.02(-1.39%) |
May 04, 2009 | 73.14 | 73.40 | 72.62 | 73.16 | 5,933,257 | +3.34(+4.79%) |
May 01, 2009 | 66.94 | 70.20 | 66.50 | 69.82 | 5,054,459 | +3.10(+4.65%) |
Apr 30, 2009 | 67.63 | 69.06 | 65.25 | 66.72 | 5,742,212 | +0.21(+0.31%) |
Apr 29, 2009 | 65.63 | 67.32 | 65.25 | 66.51 | 4,295,444 | +1.85(+2.86%) |
Apr 28, 2009 | 64.73 | 65.27 | 63.62 | 64.66 | 3,816,988 | -1.17(-1.77%) |
Apr 27, 2009 | 65.94 | 66.74 | 65.25 | 65.83 | 3,807,706 | -1.60(-2.38%) |
Apr 24, 2009 | 65.88 | 68.67 | 65.41 | 67.43 | 5,695,139 | +2.88(+4.46%) |
Apr 23, 2009 | 64.79 | 65.99 | 63.52 | 64.55 | 5,227,895 | +1.26(+1.98%) |
Apr 22, 2009 | 63.41 | 65.04 | 62.53 | 63.30 | 5,509,952 | +0.02(+0.03%) |
Apr 21, 2009 | 61.69 | 64.34 | 61.50 | 63.28 | 6,958,017 | -0.09(-0.14%) |
Apr 20, 2009 | 65.11 | 65.63 | 62.80 | 63.36 | 5,787,947 | -4.82(-7.08%) |
Apr 17, 2009 | 66.31 | 68.68 | 66.12 | 68.19 | 6,375,882 | +2.12(+3.20%) |
Apr 16, 2009 | 65.79 | 66.50 | 64.43 | 66.07 | 5,641,146 | +0.51(+0.78%) |
Apr 15, 2009 | 65.61 | 66.64 | 64.59 | 65.56 | 4,434,952 | -0.40(-0.60%) |
Apr 14, 2009 | 65.25 | 67.94 | 64.26 | 65.95 | 6,287,305 | +0.23(+0.35%) |
Apr 13, 2009 | 64.13 | 66.35 | 63.96 | 65.73 | 4,487,253 | -0.34(-0.51%) |
Apr 09, 2009 | 64.30 | 66.17 | 64.28 | 66.06 | 6,087,172 | +3.58(+5.73%) |
Apr 08, 2009 | 61.22 | 63.18 | 60.87 | 62.48 | 4,892,906 | +0.61(+0.99%) |
Apr 07, 2009 | 62.29 | 62.78 | 61.16 | 61.87 | 5,095,192 | -1.74(-2.74%) |
Apr 06, 2009 | 63.56 | 63.72 | 61.96 | 63.61 | 4,002,330 | -1.17(-1.80%) |
Apr 03, 2009 | 61.92 | 65.61 | 61.07 | 64.78 | 6,428,415 | +2.87(+4.63%) |
Apr 02, 2009 | 60.89 | 62.77 | 60.31 | 61.91 | 7,496,726 | +3.26(+5.56%) |
Apr 01, 2009 | 57.31 | 59.35 | 56.11 | 58.65 | 5,219,757 | +0.47(+0.82%) |
Mar 31, 2009 | 60.19 | 60.75 | 57.68 | 58.17 | 6,720,222 | -1.25(-2.10%) |
Mar 30, 2009 | 59.17 | 59.79 | 57.84 | 59.42 | 4,811,263 | -3.84(-6.06%) |
Mar 26, 2009 | 64.40 | 66.40 | 61.33 | 63.26 | 11,697,886 | -0.56(-0.88%) |
Mar 25, 2009 | 63.03 | 64.04 | 59.47 | 63.82 | 8,355,015 | +0.88(+1.40%) |
Mar 24, 2009 | 63.08 | 64.15 | 61.21 | 62.94 | 5,618,842 | -1.20(-1.87%) |
Mar 23, 2009 | 62.37 | 64.15 | 62.30 | 64.14 | 7,559,024 | +5.18(+8.79%) |
Mar 20, 2009 | 60.61 | 61.30 | 58.39 | 58.95 | 7,308,922 | -3.42(-5.48%) |
Mar 19, 2009 | 61.41 | 62.90 | 59.79 | 62.37 | 10,537,152 | +3.74(+6.38%) |
Mar 18, 2009 | 56.84 | 59.46 | 55.49 | 58.63 | 9,454,409 | +1.61(+2.83%) |
Mar 17, 2009 | 55.90 | 57.15 | 54.18 | 57.02 | 5,331,233 | +1.57(+2.84%) |
Mar 16, 2009 | 54.86 | 56.96 | 53.29 | 55.45 | 7,165,912 | +0.83(+1.52%) |
Mar 13, 2009 | 55.71 | 56.57 | 54.19 | 54.61 | 0 | -0.56(-1.02%) |
Mar 12, 2009 | 53.00 | 55.51 | 52.52 | 55.18 | 7,690,589 | +2.73(+5.20%) |
Mar 11, 2009 | 52.94 | 53.10 | 51.54 | 52.45 | 8,546,273 | +0.81(+1.57%) |
Mar 10, 2009 | 50.82 | 52.73 | 50.40 | 51.64 | 9,435,697 | +2.47(+5.03%) |
Mar 09, 2009 | 50.34 | 52.56 | 48.64 | 49.17 | 10,180,240 | -1.36(-2.70%) |
Mar 06, 2009 | 51.82 | 52.60 | 49.04 | 50.53 | 0 | -0.39(-0.76%) |
Mar 05, 2009 | 54.97 | 55.85 | 49.69 | 50.92 | 15,598,070 | -4.88(-8.75%) |
Mar 04, 2009 | 57.14 | 57.31 | 54.62 | 55.80 | 13,678,324 | +1.36(+2.51%) |