Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 69.19 | 69.51 | 69.01 | 69.51 | 931,367 | +0.36(+0.52%) |
Mar 30, 2009 | 68.79 | 69.25 | 68.79 | 69.16 | 899,589 | +0.38(+0.55%) |
Mar 26, 2009 | 68.77 | 68.83 | 68.54 | 68.78 | 1,733,928 | +0.14(+0.20%) |
Mar 25, 2009 | 68.96 | 69.19 | 68.57 | 68.64 | 1,811,429 | -0.30(-0.44%) |
Mar 24, 2009 | 69.08 | 69.32 | 68.95 | 68.95 | 1,363,408 | -0.47(-0.68%) |
Mar 23, 2009 | 69.40 | 69.47 | 69.31 | 69.42 | 756,225 | +0.00(+0.00%) |
Mar 20, 2009 | 69.80 | 69.90 | 69.37 | 69.42 | 748,868 | -0.39(-0.56%) |
Mar 19, 2009 | 69.70 | 70.49 | 69.47 | 69.81 | 1,077,973 | +0.17(+0.24%) |
Mar 18, 2009 | 68.64 | 69.80 | 68.59 | 69.64 | 720,527 | +1.09(+1.59%) |
Mar 17, 2009 | 68.86 | 68.92 | 68.53 | 68.55 | 940,242 | -0.21(-0.30%) |
Mar 16, 2009 | 68.67 | 68.83 | 68.63 | 68.75 | 940,005 | -0.21(-0.31%) |
Mar 13, 2009 | 68.78 | 69.01 | 68.75 | 68.97 | 0 | +0.07(+0.10%) |
Mar 12, 2009 | 68.80 | 69.01 | 68.68 | 68.90 | 880,858 | +0.06(+0.09%) |
Mar 11, 2009 | 68.73 | 68.90 | 68.40 | 68.84 | 886,721 | +0.16(+0.24%) |
Mar 10, 2009 | 68.44 | 68.68 | 68.38 | 68.67 | 740,687 | +0.16(+0.23%) |
Mar 09, 2009 | 68.99 | 68.99 | 68.51 | 68.51 | 941,897 | -0.47(-0.69%) |
Mar 06, 2009 | 68.89 | 68.99 | 68.61 | 68.99 | 0 | +0.06(+0.09%) |
Mar 05, 2009 | 68.71 | 68.93 | 68.54 | 68.93 | 638,325 | +0.35(+0.51%) |
Mar 04, 2009 | 68.77 | 68.77 | 68.35 | 68.58 | 801,108 | -0.41(-0.60%) |
Mar 02, 2009 | 68.99 | 69.07 | 68.71 | 68.99 | 915,801 | +0.01(+0.01%) |
Feb 27, 2009 | 68.93 | 69.16 | 68.85 | 68.98 | 0 | +0.01(+0.01%) |
Feb 26, 2009 | 69.03 | 69.26 | 68.93 | 68.97 | 743,413 | -0.36(-0.52%) |
Feb 25, 2009 | 69.36 | 69.48 | 69.22 | 69.34 | 709,081 | -0.06(-0.09%) |
Feb 24, 2009 | 69.43 | 69.77 | 69.27 | 69.40 | 883,919 | -0.14(-0.20%) |
Feb 23, 2009 | 69.64 | 69.64 | 69.12 | 69.53 | 907,099 | +0.36(+0.52%) |
Feb 20, 2009 | 69.66 | 69.82 | 69.03 | 69.18 | 957,995 | -0.36(-0.51%) |
Feb 19, 2009 | 69.60 | 69.67 | 69.37 | 69.53 | 777,005 | -0.11(-0.16%) |
Feb 18, 2009 | 69.80 | 69.95 | 69.60 | 69.64 | 723,649 | -0.14(-0.21%) |
Feb 17, 2009 | 69.98 | 70.06 | 69.63 | 69.79 | 636,547 | +0.05(+0.08%) |
Feb 13, 2009 | 69.46 | 69.90 | 69.46 | 69.73 | 1,243,409 | -0.21(-0.30%) |
Feb 12, 2009 | 69.81 | 70.01 | 69.64 | 69.95 | 535,509 | +0.37(+0.53%) |
Feb 11, 2009 | 69.52 | 69.98 | 69.47 | 69.58 | 757,177 | -0.01(-0.02%) |
Feb 10, 2009 | 69.30 | 69.74 | 69.09 | 69.59 | 765,964 | +0.42(+0.61%) |
Feb 09, 2009 | 69.30 | 69.36 | 69.01 | 69.17 | 858,630 | +0.01(+0.01%) |
Feb 06, 2009 | 69.14 | 69.32 | 68.49 | 69.16 | 2,827,138 | +0.18(+0.27%) |
Feb 05, 2009 | 69.38 | 69.51 | 68.93 | 68.97 | 1,024,865 | -0.22(-0.32%) |
Feb 04, 2009 | 69.40 | 69.51 | 69.10 | 69.19 | 982,937 | -0.10(-0.14%) |
Feb 03, 2009 | 69.71 | 69.88 | 69.29 | 69.29 | 839,558 | -0.31(-0.44%) |
Feb 02, 2009 | 69.69 | 69.98 | 69.58 | 69.60 | 864,132 | -0.37(-0.53%) |
Jan 30, 2009 | 69.64 | 70.10 | 69.62 | 69.97 | 0 | +0.44(+0.63%) |
Jan 29, 2009 | 70.06 | 70.25 | 69.47 | 69.53 | 1,269,335 | -0.62(-0.89%) |
Jan 28, 2009 | 70.38 | 70.41 | 69.97 | 70.15 | 698,189 | +0.04(+0.06%) |
Jan 27, 2009 | 69.62 | 70.22 | 69.50 | 70.11 | 789,927 | +0.36(+0.51%) |
Jan 26, 2009 | 69.69 | 69.93 | 69.11 | 69.75 | 803,881 | -0.07(-0.10%) |
Jan 23, 2009 | 69.89 | 70.14 | 69.63 | 69.82 | 843,619 | -0.11(-0.16%) |
Jan 22, 2009 | 70.35 | 70.35 | 69.74 | 69.93 | 652,080 | -0.30(-0.43%) |
Jan 21, 2009 | 70.72 | 70.72 | 70.23 | 70.23 | 906,644 | -0.37(-0.52%) |
Jan 20, 2009 | 70.36 | 70.69 | 70.32 | 70.60 | 967,909 | -0.37(-0.52%) |
Jan 16, 2009 | 70.54 | 71.15 | 70.43 | 70.97 | 888,517 | +0.36(+0.51%) |
Jan 15, 2009 | 70.46 | 70.92 | 70.32 | 70.61 | 1,528,839 | -0.01(-0.01%) |
Jan 14, 2009 | 70.87 | 70.87 | 70.30 | 70.62 | 1,389,432 | -0.10(-0.14%) |
Jan 13, 2009 | 70.77 | 70.77 | 70.42 | 70.71 | 854,785 | +0.12(+0.17%) |
Jan 12, 2009 | 70.22 | 70.75 | 70.13 | 70.60 | 1,130,281 | +0.37(+0.53%) |
Jan 09, 2009 | 70.36 | 70.77 | 70.11 | 70.23 | 1,660,498 | -0.24(-0.34%) |
Jan 08, 2009 | 71.19 | 71.29 | 70.29 | 70.47 | 2,359,246 | -0.54(-0.76%) |
Jan 07, 2009 | 71.39 | 71.44 | 70.74 | 71.01 | 1,784,786 | -0.66(-0.92%) |
Jan 06, 2009 | 71.75 | 71.84 | 70.84 | 71.67 | 978,213 | -0.40(-0.56%) |
Jan 05, 2009 | 70.91 | 72.15 | 70.63 | 72.07 | 4,826,232 | +1.13(+1.59%) |
Jan 02, 2009 | 71.08 | 71.51 | 70.91 | 70.94 | 0 | -0.45(-0.62%) |