Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 73.97 | 75.33 | 73.02 | 74.65 | 671,970 | +1.48(+2.03%) |
Mar 30, 2009 | 72.51 | 73.46 | 72.15 | 73.17 | 757,189 | -1.14(-1.54%) |
Mar 26, 2009 | 73.98 | 74.50 | 73.69 | 74.31 | 929,467 | +0.64(+0.87%) |
Mar 25, 2009 | 74.16 | 75.25 | 72.50 | 73.67 | 726,328 | +0.09(+0.12%) |
Mar 24, 2009 | 73.55 | 74.52 | 73.38 | 73.58 | 495,154 | -1.15(-1.54%) |
Mar 23, 2009 | 72.83 | 74.77 | 72.76 | 74.74 | 604,356 | +3.22(+4.50%) |
Mar 20, 2009 | 71.61 | 73.10 | 71.28 | 71.52 | 791,379 | -0.17(-0.24%) |
Mar 19, 2009 | 72.84 | 73.10 | 71.31 | 71.69 | 621,168 | -1.21(-1.66%) |
Mar 18, 2009 | 71.42 | 73.40 | 71.23 | 72.90 | 574,607 | +0.67(+0.93%) |
Mar 17, 2009 | 71.22 | 72.23 | 70.73 | 72.23 | 461,673 | +0.79(+1.11%) |
Mar 16, 2009 | 72.20 | 72.95 | 71.11 | 71.43 | 566,483 | -0.86(-1.19%) |
Mar 13, 2009 | 71.79 | 72.50 | 70.90 | 72.29 | 0 | +0.51(+0.72%) |
Mar 12, 2009 | 69.74 | 71.80 | 69.19 | 71.78 | 600,987 | +2.05(+2.93%) |
Mar 11, 2009 | 69.33 | 70.38 | 68.33 | 69.74 | 874,029 | +0.84(+1.22%) |
Mar 10, 2009 | 68.46 | 68.94 | 66.87 | 68.89 | 898,695 | +1.22(+1.81%) |
Mar 09, 2009 | 68.84 | 69.66 | 67.37 | 67.67 | 730,305 | -1.90(-2.73%) |
Mar 06, 2009 | 68.78 | 69.64 | 68.04 | 69.57 | 0 | +1.11(+1.61%) |
Mar 05, 2009 | 69.61 | 69.91 | 68.07 | 68.47 | 783,638 | -1.89(-2.69%) |
Mar 04, 2009 | 69.52 | 71.28 | 69.44 | 70.36 | 950,670 | +0.99(+1.43%) |
Mar 02, 2009 | 70.68 | 72.01 | 69.07 | 69.37 | 712,313 | -2.35(-3.27%) |
Feb 27, 2009 | 70.69 | 73.04 | 70.38 | 71.71 | 0 | +0.58(+0.82%) |
Feb 26, 2009 | 71.63 | 72.06 | 70.08 | 71.13 | 872,584 | -0.43(-0.60%) |
Feb 25, 2009 | 71.51 | 72.61 | 70.69 | 71.56 | 629,839 | -0.16(-0.23%) |
Feb 24, 2009 | 70.75 | 71.92 | 69.56 | 71.72 | 719,934 | +1.13(+1.61%) |
Feb 23, 2009 | 72.22 | 72.59 | 70.02 | 70.59 | 712,411 | -0.98(-1.37%) |
Feb 20, 2009 | 69.87 | 72.44 | 68.98 | 71.57 | 778,861 | -0.77(-1.06%) |
Feb 19, 2009 | 73.53 | 74.09 | 72.21 | 72.33 | 454,887 | -0.78(-1.06%) |
Feb 18, 2009 | 73.41 | 74.08 | 72.72 | 73.11 | 457,568 | -0.02(-0.03%) |
Feb 17, 2009 | 76.09 | 76.96 | 71.91 | 73.13 | 749,479 | -2.21(-2.93%) |
Feb 13, 2009 | 75.48 | 76.42 | 75.14 | 75.34 | 513,930 | -0.82(-1.08%) |
Feb 12, 2009 | 74.95 | 76.24 | 73.88 | 76.16 | 460,449 | +0.23(+0.31%) |
Feb 11, 2009 | 76.58 | 76.58 | 74.17 | 75.93 | 472,062 | -0.16(-0.22%) |
Feb 10, 2009 | 78.00 | 78.73 | 75.63 | 76.09 | 640,277 | -2.64(-3.35%) |
Feb 09, 2009 | 78.53 | 79.00 | 77.55 | 78.73 | 320,946 | -0.18(-0.23%) |
Feb 06, 2009 | 77.82 | 79.04 | 77.45 | 78.92 | 475,900 | +0.98(+1.26%) |
Feb 05, 2009 | 76.59 | 78.19 | 76.40 | 77.94 | 491,839 | +0.80(+1.04%) |
Feb 04, 2009 | 77.34 | 77.99 | 76.32 | 77.13 | 706,870 | -0.03(-0.04%) |
Feb 03, 2009 | 75.70 | 77.56 | 75.49 | 77.16 | 807,314 | +1.40(+1.84%) |
Feb 02, 2009 | 73.36 | 76.08 | 73.02 | 75.77 | 622,837 | +2.08(+2.83%) |
Jan 30, 2009 | 72.92 | 76.00 | 72.92 | 73.68 | 0 | +1.06(+1.46%) |
Jan 29, 2009 | 70.77 | 72.73 | 70.35 | 72.62 | 832,753 | +1.15(+1.61%) |
Jan 28, 2009 | 71.90 | 72.60 | 70.24 | 71.47 | 515,219 | -0.07(-0.09%) |
Jan 27, 2009 | 70.68 | 71.74 | 70.48 | 71.54 | 390,759 | +0.91(+1.29%) |
Jan 26, 2009 | 70.01 | 71.60 | 69.76 | 70.63 | 416,016 | +0.84(+1.21%) |
Jan 23, 2009 | 69.83 | 71.02 | 69.48 | 69.78 | 515,586 | -1.78(-2.49%) |
Jan 22, 2009 | 71.48 | 72.44 | 70.80 | 71.57 | 506,686 | -1.28(-1.76%) |
Jan 21, 2009 | 71.17 | 72.85 | 69.93 | 72.85 | 678,036 | +1.94(+2.73%) |
Jan 20, 2009 | 71.99 | 72.70 | 70.91 | 70.91 | 668,740 | -0.83(-1.16%) |
Jan 16, 2009 | 73.36 | 73.36 | 70.56 | 71.74 | 520,813 | +0.93(+1.31%) |
Jan 15, 2009 | 69.78 | 70.81 | 68.37 | 70.81 | 545,572 | +0.88(+1.26%) |
Jan 14, 2009 | 70.70 | 71.07 | 68.97 | 69.93 | 424,392 | -1.83(-2.55%) |
Jan 13, 2009 | 72.37 | 72.69 | 71.10 | 71.76 | 514,342 | -0.54(-0.75%) |
Jan 12, 2009 | 72.55 | 72.84 | 71.74 | 72.30 | 362,127 | -0.54(-0.75%) |
Jan 09, 2009 | 74.44 | 74.56 | 72.55 | 72.85 | 370,221 | -1.59(-2.14%) |
Jan 08, 2009 | 73.13 | 74.80 | 72.53 | 74.44 | 365,783 | +1.09(+1.48%) |
Jan 07, 2009 | 72.99 | 74.47 | 72.97 | 73.35 | 565,002 | -1.46(-1.96%) |
Jan 06, 2009 | 75.41 | 76.25 | 74.33 | 74.82 | 433,184 | -0.68(-0.90%) |
Jan 05, 2009 | 75.38 | 75.81 | 74.02 | 75.49 | 456,888 | +0.06(+0.08%) |
Jan 02, 2009 | 75.04 | 75.63 | 74.00 | 75.44 | 0 | +0.59(+0.79%) |