Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 69.31 | 69.42 | 67.46 | 68.30 | 5,797 | -2.45(-3.46%) |
Jun 29, 2009 | 67.79 | 70.80 | 67.73 | 70.75 | 3,734 | +0.64(+0.91%) |
Jun 26, 2009 | 70.22 | 70.45 | 69.96 | 70.11 | 7,048 | +1.46(+2.13%) |
Jun 25, 2009 | 67.02 | 68.70 | 66.40 | 68.65 | 4,522 | +0.70(+1.03%) |
Jun 24, 2009 | 65.65 | 70.00 | 65.65 | 67.95 | 21,552 | +4.36(+6.86%) |
Jun 23, 2009 | 62.17 | 63.59 | 62.15 | 63.59 | 5,399 | +2.03(+3.30%) |
Jun 22, 2009 | 60.55 | 62.24 | 60.11 | 61.56 | 9,577 | -1.43(-2.27%) |
Jun 19, 2009 | 61.80 | 62.99 | 61.80 | 62.99 | 2,359 | -1.10(-1.72%) |
Jun 18, 2009 | 64.85 | 64.94 | 64.09 | 64.09 | 1,022 | -1.91(-2.89%) |
Jun 17, 2009 | 65.47 | 66.44 | 64.40 | 66.00 | 6,848 | +1.40(+2.17%) |
Jun 16, 2009 | 64.74 | 64.90 | 63.78 | 64.60 | 2,219 | -1.18(-1.79%) |
Jun 15, 2009 | 67.86 | 67.86 | 65.15 | 65.78 | 1,546 | -3.30(-4.78%) |
Jun 12, 2009 | 69.31 | 70.19 | 68.73 | 69.08 | 1,157 | -3.09(-4.28%) |
Jun 11, 2009 | 70.95 | 72.30 | 70.95 | 72.17 | 2,064 | +1.52(+2.15%) |
Jun 10, 2009 | 72.90 | 72.90 | 70.12 | 70.65 | 7,731 | -0.85(-1.19%) |
Jun 09, 2009 | 70.66 | 72.14 | 70.50 | 71.50 | 1,595 | +2.49(+3.61%) |
Jun 08, 2009 | 69.04 | 69.84 | 67.96 | 69.01 | 7,164 | +2.01(+3.00%) |
Jun 05, 2009 | 70.63 | 70.63 | 66.87 | 67.00 | 5,807 | -2.85(-4.08%) |
Jun 04, 2009 | 69.50 | 70.50 | 69.50 | 69.85 | 13,794 | +2.35(+3.48%) |
Jun 03, 2009 | 72.27 | 72.27 | 66.59 | 67.50 | 13,406 | -4.90(-6.77%) |
Jun 02, 2009 | 72.95 | 73.37 | 71.26 | 72.40 | 8,849 | +7.89(+12.23%) |
Jun 01, 2009 | 63.61 | 65.20 | 63.30 | 64.51 | 7,235 | +4.96(+8.33%) |
May 29, 2009 | 59.31 | 60.30 | 59.11 | 59.55 | 7,023 | +0.25(+0.42%) |
May 28, 2009 | 58.21 | 59.30 | 58.21 | 59.30 | 3,720 | +0.30(+0.51%) |
May 27, 2009 | 60.69 | 60.69 | 58.85 | 59.00 | 1,814 | -3.01(-4.85%) |
May 26, 2009 | 60.44 | 62.35 | 60.06 | 62.01 | 5,058 | -0.02(-0.03%) |
May 22, 2009 | 62.74 | 63.50 | 62.03 | 62.03 | 13,381 | +0.27(+0.44%) |
May 21, 2009 | 61.15 | 61.76 | 61.04 | 61.76 | 994 | +1.86(+3.11%) |
May 20, 2009 | 60.20 | 60.99 | 59.90 | 59.90 | 1,621 | -0.57(-0.94%) |
May 19, 2009 | 60.40 | 60.60 | 60.22 | 60.47 | 1,051 | -0.28(-0.46%) |
May 18, 2009 | 58.50 | 60.85 | 58.11 | 60.75 | 1,998 | +1.20(+2.02%) |
May 15, 2009 | 59.90 | 59.95 | 58.79 | 59.55 | 3,471 | -0.81(-1.34%) |
May 14, 2009 | 59.85 | 61.15 | 59.45 | 60.36 | 2,803 | -0.81(-1.32%) |
May 13, 2009 | 60.88 | 61.19 | 60.50 | 61.17 | 2,604 | -1.47(-2.35%) |
May 12, 2009 | 61.60 | 62.64 | 61.60 | 62.64 | 510 | -0.25(-0.40%) |
May 11, 2009 | 63.00 | 63.00 | 62.25 | 62.89 | 3,753 | -0.96(-1.50%) |
May 08, 2009 | 63.08 | 64.00 | 61.95 | 63.85 | 8,460 | +1.95(+3.15%) |
May 07, 2009 | 62.32 | 62.32 | 61.01 | 61.90 | 13,829 | +0.58(+0.95%) |
May 06, 2009 | 63.05 | 63.05 | 61.00 | 61.32 | 32,020 | -1.18(-1.89%) |
May 05, 2009 | 62.74 | 63.10 | 62.00 | 62.50 | 2,543 | -0.50(-0.79%) |
May 04, 2009 | 62.12 | 63.62 | 61.87 | 63.00 | 6,261 | -0.65(-1.02%) |
May 01, 2009 | 63.75 | 63.75 | 62.45 | 63.65 | 836 | +0.17(+0.27%) |
Apr 30, 2009 | 64.36 | 65.33 | 62.25 | 63.48 | 2,398 | -1.17(-1.81%) |
Apr 29, 2009 | 62.20 | 64.85 | 62.20 | 64.65 | 2,033 | -0.15(-0.23%) |
Apr 28, 2009 | 62.43 | 64.80 | 62.43 | 64.80 | 4,239 | +0.80(+1.25%) |
Apr 27, 2009 | 61.40 | 64.00 | 61.06 | 64.00 | 2,410 | +0.74(+1.17%) |
Apr 24, 2009 | 62.20 | 63.26 | 62.12 | 63.26 | 2,842 | +0.26(+0.41%) |
Apr 23, 2009 | 59.73 | 63.00 | 59.69 | 63.00 | 2,503 | +0.98(+1.58%) |
Apr 22, 2009 | 60.55 | 62.40 | 59.78 | 62.02 | 6,454 | +1.02(+1.67%) |
Apr 21, 2009 | 60.44 | 61.90 | 59.65 | 61.00 | 15,159 | +0.20(+0.33%) |
Apr 20, 2009 | 62.43 | 62.43 | 60.80 | 60.80 | 1,906 | -3.65(-5.66%) |
Apr 17, 2009 | 63.09 | 65.00 | 62.75 | 64.45 | 5,415 | +1.47(+2.33%) |
Apr 16, 2009 | 62.95 | 62.98 | 62.29 | 62.98 | 1,638 | -1.87(-2.88%) |
Apr 15, 2009 | 63.75 | 64.85 | 62.78 | 64.85 | 1,638 | -0.30(-0.46%) |
Apr 14, 2009 | 65.66 | 66.05 | 64.78 | 65.15 | 1,122 | +1.20(+1.88%) |
Apr 13, 2009 | 62.75 | 63.95 | 62.75 | 63.95 | 1,298 | +1.75(+2.81%) |
Apr 09, 2009 | 61.95 | 62.40 | 61.80 | 62.20 | 715 | -0.16(-0.26%) |
Apr 08, 2009 | 61.99 | 63.03 | 61.99 | 62.36 | 897 | -0.04(-0.06%) |
Apr 07, 2009 | 62.95 | 63.54 | 62.40 | 62.40 | 3,414 | -1.16(-1.83%) |
Apr 06, 2009 | 62.64 | 64.10 | 62.64 | 63.56 | 16,231 | -0.39(-0.61%) |
Apr 03, 2009 | 64.04 | 64.51 | 63.45 | 63.95 | 22,528 | -0.65(-1.01%) |
Apr 02, 2009 | 62.39 | 65.85 | 62.39 | 64.60 | 20,562 | +2.25(+3.61%) |