Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 73.42 | 74.09 | 72.13 | 73.03 | 1,733,700 | -0.61(-0.83%) |
Jun 29, 2009 | 73.67 | 74.58 | 73.25 | 73.64 | 1,209,510 | +0.47(+0.64%) |
Jun 26, 2009 | 73.23 | 74.32 | 72.93 | 73.17 | 1,760,289 | -0.88(-1.19%) |
Jun 25, 2009 | 74.15 | 74.45 | 73.02 | 74.05 | 2,451,391 | +0.90(+1.23%) |
Jun 24, 2009 | 76.18 | 77.25 | 25.40 | 73.15 | 2,727,143 | -2.36(-3.13%) |
Jun 23, 2009 | 74.75 | 76.08 | 73.09 | 75.51 | 3,993,820 | -1.74(-2.25%) |
Jun 22, 2009 | 78.79 | 79.21 | 76.87 | 77.25 | 1,679,148 | -2.62(-3.28%) |
Jun 19, 2009 | 82.42 | 82.90 | 79.45 | 79.87 | 2,479,998 | -2.53(-3.07%) |
Jun 18, 2009 | 81.01 | 82.54 | 80.51 | 82.40 | 1,450,627 | +1.64(+2.03%) |
Jun 17, 2009 | 78.86 | 81.73 | 78.28 | 80.76 | 1,497,545 | +0.81(+1.01%) |
Jun 16, 2009 | 82.01 | 82.42 | 79.81 | 79.95 | 1,150,173 | -1.55(-1.90%) |
Jun 15, 2009 | 83.99 | 83.99 | 81.09 | 81.50 | 1,228,734 | -3.23(-3.81%) |
Jun 12, 2009 | 83.27 | 84.80 | 82.04 | 84.73 | 1,230,055 | +0.93(+1.11%) |
Jun 11, 2009 | 85.27 | 86.58 | 83.66 | 83.80 | 1,783,308 | -2.05(-2.39%) |
Jun 10, 2009 | 87.04 | 88.06 | 84.82 | 85.85 | 1,480,011 | -0.66(-0.76%) |
Jun 09, 2009 | 87.27 | 88.52 | 86.35 | 86.51 | 1,256,371 | -0.37(-0.43%) |
Jun 08, 2009 | 87.04 | 87.84 | 85.71 | 86.88 | 1,428,902 | -0.80(-0.91%) |
Jun 05, 2009 | 86.23 | 89.39 | 86.23 | 87.68 | 1,740,141 | +2.38(+2.79%) |
Jun 04, 2009 | 84.32 | 85.67 | 83.37 | 85.30 | 1,064,560 | +1.88(+2.25%) |
Jun 03, 2009 | 85.02 | 86.12 | 82.58 | 83.42 | 1,537,417 | -2.61(-3.03%) |
Jun 02, 2009 | 86.60 | 87.50 | 85.73 | 86.03 | 1,480,843 | -0.68(-0.78%) |
Jun 01, 2009 | 82.97 | 87.99 | 82.97 | 86.71 | 1,817,475 | +4.14(+5.01%) |
May 29, 2009 | 84.29 | 84.50 | 81.20 | 82.57 | 1,531,186 | -1.46(-1.74%) |
May 28, 2009 | 81.36 | 84.28 | 80.84 | 84.03 | 1,919,204 | +2.60(+3.19%) |
May 27, 2009 | 81.75 | 82.99 | 80.85 | 81.43 | 1,401,623 | -0.17(-0.21%) |
May 26, 2009 | 78.40 | 82.44 | 78.24 | 81.60 | 1,172,605 | +2.66(+3.37%) |
May 22, 2009 | 80.35 | 80.49 | 78.71 | 78.94 | 1,526,592 | -1.51(-1.88%) |
May 21, 2009 | 80.69 | 80.82 | 79.01 | 80.45 | 1,367,062 | -1.21(-1.48%) |
May 20, 2009 | 82.86 | 84.22 | 81.37 | 81.66 | 1,279,046 | -0.27(-0.33%) |
May 19, 2009 | 80.53 | 82.72 | 79.87 | 81.93 | 1,525,789 | +0.79(+0.97%) |
May 18, 2009 | 78.13 | 81.14 | 78.13 | 81.14 | 1,500,498 | +3.32(+4.27%) |
May 17, 2009 | 77.60 | 78.70 | 76.61 | 77.82 | 154,446 | +0.51(+0.66%) |
May 15, 2009 | 77.60 | 78.70 | 76.61 | 77.31 | 1,343,958 | -0.33(-0.43%) |
May 14, 2009 | 77.20 | 78.78 | 76.97 | 77.64 | 1,734,608 | +0.45(+0.58%) |
May 13, 2009 | 77.25 | 77.62 | 75.54 | 77.19 | 1,607,236 | -1.57(-1.99%) |
May 12, 2009 | 81.44 | 81.44 | 76.87 | 78.76 | 2,124,936 | -1.74(-2.16%) |
May 11, 2009 | 82.47 | 83.31 | 80.40 | 80.50 | 2,038,073 | -3.22(-3.85%) |
May 08, 2009 | 80.44 | 84.00 | 79.10 | 83.72 | 1,766,073 | +4.73(+5.99%) |
May 07, 2009 | 79.53 | 81.22 | 78.28 | 78.99 | 2,175,267 | -0.39(-0.49%) |
May 06, 2009 | 75.92 | 79.71 | 75.36 | 79.38 | 2,328,456 | +3.64(+4.81%) |
May 05, 2009 | 76.80 | 77.00 | 73.50 | 75.74 | 2,260,967 | -1.65(-2.13%) |
May 04, 2009 | 76.97 | 77.50 | 76.30 | 77.39 | 1,506,435 | +0.85(+1.11%) |
May 01, 2009 | 74.84 | 77.32 | 74.50 | 76.54 | 996,281 | +1.68(+2.24%) |
Apr 30, 2009 | 74.61 | 78.47 | 73.55 | 74.86 | 2,808,739 | +1.21(+1.64%) |
Apr 29, 2009 | 71.98 | 74.63 | 71.05 | 73.65 | 1,422,327 | +2.58(+3.63%) |
Apr 28, 2009 | 70.24 | 72.31 | 69.38 | 71.07 | 1,748,837 | -0.41(-0.57%) |
Apr 27, 2009 | 71.97 | 73.28 | 70.22 | 71.48 | 1,644,236 | -1.62(-2.22%) |
Apr 24, 2009 | 69.43 | 73.99 | 69.38 | 73.10 | 2,321,475 | +3.38(+4.85%) |
Apr 23, 2009 | 67.11 | 70.15 | 66.66 | 69.72 | 2,297,020 | +2.56(+3.81%) |
Apr 22, 2009 | 63.28 | 68.25 | 63.28 | 67.16 | 2,208,379 | +3.67(+5.78%) |
Apr 21, 2009 | 61.42 | 63.56 | 61.16 | 63.49 | 915,858 | +1.57(+2.54%) |
Apr 20, 2009 | 62.54 | 63.75 | 61.34 | 61.92 | 1,315,305 | -1.93(-3.02%) |
Apr 17, 2009 | 63.81 | 64.29 | 62.86 | 63.85 | 901,396 | +0.39(+0.61%) |
Apr 16, 2009 | 61.73 | 63.96 | 61.05 | 63.46 | 1,190,290 | +2.11(+3.44%) |
Apr 15, 2009 | 60.04 | 61.48 | 59.01 | 61.35 | 1,043,206 | +0.98(+1.62%) |
Apr 14, 2009 | 60.50 | 61.11 | 59.57 | 60.37 | 1,001,288 | -0.71(-1.16%) |
Apr 13, 2009 | 62.39 | 62.39 | 57.95 | 61.08 | 2,052,486 | -2.05(-3.25%) |
Apr 09, 2009 | 60.81 | 63.75 | 60.39 | 63.13 | 1,356,194 | +3.31(+5.53%) |
Apr 08, 2009 | 59.96 | 60.30 | 58.37 | 59.82 | 986,426 | -0.54(-0.89%) |
Apr 07, 2009 | 61.52 | 61.61 | 59.80 | 60.36 | 907,867 | -2.33(-3.72%) |
Apr 06, 2009 | 62.77 | 63.30 | 60.47 | 62.69 | 1,387,583 | -0.68(-1.07%) |
Apr 03, 2009 | 62.51 | 63.57 | 61.69 | 63.37 | 1,342,570 | +1.13(+1.82%) |
Apr 02, 2009 | 60.97 | 63.44 | 60.97 | 62.24 | 2,067,811 | +1.97(+3.27%) |