Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 66.99 | 67.77 | 66.41 | 67.65 | 854,901 | +0.54(+0.80%) |
May 28, 2009 | 66.42 | 67.43 | 66.17 | 67.11 | 1,072,255 | +2.20(+3.39%) |
May 27, 2009 | 66.49 | 66.49 | 64.61 | 64.90 | 571,196 | -0.75(-1.14%) |
May 26, 2009 | 64.52 | 66.09 | 63.72 | 65.66 | 956,938 | +2.08(+3.28%) |
May 22, 2009 | 64.16 | 64.47 | 63.52 | 63.57 | 586,032 | -0.43(-0.67%) |
May 21, 2009 | 63.95 | 64.59 | 63.49 | 64.00 | 996,228 | -0.37(-0.58%) |
May 20, 2009 | 65.59 | 65.91 | 64.21 | 64.37 | 1,125,281 | -0.46(-0.72%) |
May 19, 2009 | 65.60 | 65.60 | 64.63 | 64.84 | 638,984 | +0.30(+0.46%) |
May 18, 2009 | 63.38 | 64.74 | 63.38 | 64.54 | 955,508 | +1.75(+2.78%) |
May 15, 2009 | 62.79 | 63.59 | 62.16 | 62.79 | 669,978 | +0.74(+1.20%) |
May 14, 2009 | 61.87 | 62.66 | 61.19 | 62.05 | 843,982 | -0.02(-0.03%) |
May 13, 2009 | 63.82 | 63.93 | 61.43 | 62.07 | 1,936,286 | -2.96(-4.56%) |
May 12, 2009 | 65.08 | 65.48 | 64.23 | 65.03 | 839,697 | +0.22(+0.34%) |
May 11, 2009 | 65.16 | 65.37 | 64.39 | 64.81 | 1,074,152 | -2.01(-3.01%) |
May 08, 2009 | 66.61 | 67.28 | 65.43 | 66.82 | 1,519,278 | -0.40(-0.59%) |
May 07, 2009 | 69.21 | 70.34 | 67.18 | 67.22 | 1,493,503 | -3.29(-4.67%) |
May 06, 2009 | 70.70 | 70.85 | 69.67 | 70.51 | 1,225,013 | +1.10(+1.58%) |
May 05, 2009 | 68.04 | 69.59 | 68.04 | 69.41 | 924,810 | +0.55(+0.80%) |
May 04, 2009 | 67.51 | 68.98 | 67.50 | 68.86 | 1,109,015 | +2.04(+3.06%) |
May 01, 2009 | 66.89 | 67.01 | 66.31 | 66.82 | 1,037,384 | +0.01(+0.01%) |
Apr 30, 2009 | 67.33 | 68.12 | 66.36 | 66.81 | 1,668,787 | +0.70(+1.06%) |
Apr 29, 2009 | 64.90 | 66.88 | 64.58 | 66.11 | 1,225,285 | +1.18(+1.82%) |
Apr 28, 2009 | 64.58 | 65.64 | 64.38 | 64.93 | 1,057,221 | -1.40(-2.11%) |
Apr 27, 2009 | 65.92 | 67.51 | 65.86 | 66.33 | 843,395 | -1.97(-2.88%) |
Apr 24, 2009 | 67.53 | 69.12 | 66.63 | 68.30 | 2,210,209 | +0.78(+1.15%) |
Apr 23, 2009 | 67.50 | 67.52 | 66.11 | 67.52 | 1,443,200 | +1.44(+2.18%) |
Apr 22, 2009 | 64.25 | 67.20 | 64.25 | 66.08 | 1,447,577 | +1.54(+2.38%) |
Apr 21, 2009 | 63.13 | 64.59 | 63.13 | 64.54 | 625,589 | +0.57(+0.90%) |
Apr 20, 2009 | 65.82 | 65.82 | 63.64 | 63.97 | 1,084,166 | -1.14(-1.75%) |
Apr 17, 2009 | 66.31 | 66.31 | 64.60 | 65.11 | 981,908 | +0.38(+0.59%) |
Apr 16, 2009 | 64.01 | 65.12 | 63.63 | 64.73 | 1,222,641 | -0.35(-0.54%) |
Apr 15, 2009 | 64.03 | 65.14 | 64.02 | 65.08 | 653,247 | +1.06(+1.66%) |
Apr 14, 2009 | 64.77 | 64.82 | 63.69 | 64.02 | 1,036,993 | -2.41(-3.63%) |
Apr 13, 2009 | 65.43 | 66.63 | 65.21 | 66.43 | 926,223 | -0.41(-0.61%) |
Apr 09, 2009 | 66.04 | 66.95 | 66.00 | 66.84 | 1,117,737 | +2.96(+4.64%) |
Apr 08, 2009 | 63.81 | 64.32 | 63.22 | 63.87 | 1,543,611 | +2.07(+3.35%) |
Apr 07, 2009 | 62.15 | 62.31 | 61.21 | 61.81 | 1,006,451 | -0.37(-0.60%) |
Apr 06, 2009 | 62.61 | 62.77 | 61.47 | 62.18 | 1,424,283 | -1.22(-1.92%) |
Apr 03, 2009 | 62.22 | 63.59 | 62.15 | 63.39 | 2,197,023 | +2.85(+4.71%) |
Apr 02, 2009 | 59.07 | 61.39 | 58.71 | 60.54 | 2,455,543 | +3.23(+5.64%) |
Apr 01, 2009 | 55.85 | 57.71 | 55.62 | 57.31 | 2,941,789 | +3.88(+7.27%) |
Mar 31, 2009 | 54.94 | 54.94 | 53.29 | 53.43 | 1,398,793 | -0.19(-0.36%) |
Mar 30, 2009 | 54.69 | 54.82 | 53.17 | 53.62 | 1,184,181 | -2.99(-5.28%) |
Mar 26, 2009 | 56.26 | 56.78 | 55.19 | 56.61 | 1,802,438 | +1.54(+2.80%) |
Mar 25, 2009 | 54.43 | 55.81 | 53.76 | 55.07 | 1,836,390 | +1.99(+3.74%) |
Mar 24, 2009 | 53.82 | 54.06 | 52.86 | 53.08 | 1,176,130 | -1.49(-2.74%) |
Mar 23, 2009 | 53.60 | 54.57 | 53.55 | 54.57 | 1,244,413 | +3.99(+7.89%) |
Mar 20, 2009 | 51.34 | 51.88 | 50.43 | 50.58 | 776,201 | -1.34(-2.59%) |
Mar 19, 2009 | 52.90 | 52.90 | 51.71 | 51.93 | 918,473 | -0.88(-1.68%) |
Mar 18, 2009 | 51.53 | 53.34 | 50.40 | 52.81 | 1,238,968 | +0.73(+1.39%) |
Mar 17, 2009 | 50.52 | 52.09 | 50.23 | 52.09 | 1,220,068 | +1.62(+3.21%) |
Mar 16, 2009 | 50.91 | 51.98 | 50.35 | 50.47 | 1,285,741 | +0.06(+0.12%) |
Mar 13, 2009 | 51.08 | 51.08 | 49.52 | 50.41 | 0 | +0.52(+1.04%) |
Mar 12, 2009 | 48.74 | 50.08 | 48.25 | 49.89 | 1,072,184 | +0.13(+0.25%) |
Mar 11, 2009 | 49.59 | 50.41 | 49.26 | 49.77 | 1,587,860 | -0.47(-0.93%) |
Mar 10, 2009 | 48.51 | 50.47 | 48.44 | 50.23 | 1,272,534 | +2.09(+4.33%) |
Mar 09, 2009 | 48.71 | 48.80 | 47.40 | 48.15 | 1,470,136 | -0.48(-0.98%) |
Mar 06, 2009 | 49.33 | 49.67 | 47.55 | 48.62 | 0 | +0.01(+0.02%) |
Mar 05, 2009 | 49.87 | 50.33 | 48.17 | 48.61 | 1,026,464 | -2.26(-4.45%) |
Mar 04, 2009 | 51.39 | 51.54 | 50.38 | 50.88 | 1,417,183 | +0.24(+0.48%) |