Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 69.42 | 69.63 | 69.17 | 69.63 | 1,110,350 | +0.34(+0.48%) |
Apr 29, 2009 | 69.66 | 69.66 | 69.26 | 69.29 | 712,276 | -0.29(-0.41%) |
Apr 28, 2009 | 69.81 | 69.81 | 69.47 | 69.58 | 580,540 | -0.02(-0.03%) |
Apr 27, 2009 | 69.59 | 69.76 | 69.37 | 69.60 | 896,777 | +0.11(+0.16%) |
Apr 24, 2009 | 69.44 | 69.49 | 69.19 | 69.49 | 778,474 | +0.08(+0.11%) |
Apr 23, 2009 | 69.33 | 69.44 | 69.16 | 69.42 | 465,204 | +0.09(+0.13%) |
Apr 22, 2009 | 69.21 | 69.37 | 69.09 | 69.33 | 654,626 | +0.20(+0.29%) |
Apr 21, 2009 | 69.47 | 69.48 | 69.10 | 69.13 | 1,024,812 | -0.23(-0.34%) |
Apr 20, 2009 | 69.27 | 69.36 | 69.04 | 69.36 | 1,029,902 | +0.40(+0.58%) |
Apr 17, 2009 | 69.23 | 69.27 | 68.97 | 68.97 | 710,722 | -0.38(-0.55%) |
Apr 16, 2009 | 69.37 | 69.41 | 69.21 | 69.35 | 667,999 | -0.12(-0.18%) |
Apr 15, 2009 | 69.34 | 69.47 | 69.19 | 69.47 | 780,082 | +0.19(+0.28%) |
Apr 14, 2009 | 68.99 | 69.28 | 68.94 | 69.28 | 867,329 | -0.01(-0.02%) |
Apr 13, 2009 | 69.07 | 69.29 | 68.73 | 69.29 | 694,447 | +0.50(+0.73%) |
Apr 09, 2009 | 68.70 | 68.99 | 68.65 | 68.79 | 823,405 | -0.10(-0.15%) |
Apr 08, 2009 | 68.80 | 69.00 | 68.71 | 68.90 | 771,230 | +0.23(+0.33%) |
Apr 07, 2009 | 68.79 | 68.83 | 68.51 | 68.67 | 1,178,109 | -0.11(-0.16%) |
Apr 06, 2009 | 68.96 | 68.97 | 68.57 | 68.78 | 722,653 | -0.01(-0.02%) |
Apr 03, 2009 | 69.12 | 69.12 | 68.51 | 68.79 | 4,497,991 | -0.23(-0.33%) |
Apr 02, 2009 | 69.27 | 69.27 | 68.88 | 69.02 | 1,401,968 | -0.22(-0.32%) |
Apr 01, 2009 | 69.32 | 69.39 | 68.92 | 69.24 | 845,268 | -0.27(-0.39%) |
Mar 31, 2009 | 69.19 | 69.51 | 69.01 | 69.51 | 931,380 | +0.36(+0.52%) |
Mar 30, 2009 | 68.79 | 69.25 | 68.79 | 69.16 | 899,602 | +0.38(+0.55%) |
Mar 26, 2009 | 68.77 | 68.83 | 68.54 | 68.78 | 1,733,952 | +0.14(+0.20%) |
Mar 25, 2009 | 68.96 | 69.19 | 68.57 | 68.64 | 1,811,454 | -0.30(-0.44%) |
Mar 24, 2009 | 69.08 | 69.31 | 68.94 | 68.94 | 1,363,427 | -0.47(-0.68%) |
Mar 23, 2009 | 69.40 | 69.47 | 69.31 | 69.42 | 756,236 | +0.00(+0.00%) |
Mar 20, 2009 | 69.80 | 69.90 | 69.37 | 69.42 | 748,879 | -0.39(-0.56%) |
Mar 19, 2009 | 69.70 | 70.49 | 69.47 | 69.81 | 1,077,988 | +0.17(+0.24%) |
Mar 18, 2009 | 68.64 | 69.80 | 68.59 | 69.64 | 720,537 | +1.09(+1.59%) |
Mar 17, 2009 | 68.86 | 68.92 | 68.53 | 68.55 | 940,255 | -0.21(-0.30%) |
Mar 16, 2009 | 68.67 | 68.83 | 68.63 | 68.75 | 940,019 | -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 | 880,871 | +0.06(+0.09%) |
Mar 11, 2009 | 68.73 | 68.90 | 68.40 | 68.84 | 886,733 | +0.16(+0.24%) |
Mar 10, 2009 | 68.44 | 68.68 | 68.38 | 68.67 | 740,697 | +0.16(+0.23%) |
Mar 09, 2009 | 68.99 | 68.99 | 68.51 | 68.51 | 941,910 | -0.47(-0.69%) |
Mar 06, 2009 | 68.89 | 68.99 | 68.61 | 68.99 | 0 | +0.06(+0.09%) |
Mar 05, 2009 | 68.70 | 68.93 | 68.54 | 68.93 | 638,334 | +0.35(+0.51%) |
Mar 04, 2009 | 68.77 | 68.77 | 68.35 | 68.57 | 801,119 | -0.41(-0.60%) |
Mar 02, 2009 | 68.99 | 69.07 | 68.71 | 68.99 | 915,814 | +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 | 68.92 | 68.97 | 743,424 | -0.36(-0.52%) |
Feb 25, 2009 | 69.36 | 69.48 | 69.22 | 69.34 | 709,091 | -0.06(-0.09%) |
Feb 24, 2009 | 69.42 | 69.77 | 69.27 | 69.40 | 883,932 | -0.14(-0.20%) |
Feb 23, 2009 | 69.64 | 69.64 | 69.12 | 69.53 | 907,112 | +0.36(+0.52%) |
Feb 20, 2009 | 69.66 | 69.81 | 69.03 | 69.18 | 958,008 | -0.36(-0.51%) |
Feb 19, 2009 | 69.60 | 69.67 | 69.37 | 69.53 | 777,016 | -0.11(-0.16%) |
Feb 18, 2009 | 69.80 | 69.95 | 69.60 | 69.64 | 723,659 | -0.14(-0.21%) |
Feb 17, 2009 | 69.98 | 70.05 | 69.63 | 69.79 | 636,556 | +0.05(+0.08%) |
Feb 13, 2009 | 69.46 | 69.90 | 69.46 | 69.73 | 1,243,427 | -0.21(-0.30%) |
Feb 12, 2009 | 69.81 | 70.01 | 69.64 | 69.94 | 535,516 | +0.37(+0.53%) |
Feb 11, 2009 | 69.52 | 69.98 | 69.47 | 69.58 | 757,187 | -0.01(-0.02%) |
Feb 10, 2009 | 69.29 | 69.74 | 69.09 | 69.59 | 765,975 | +0.42(+0.61%) |
Feb 09, 2009 | 69.29 | 69.36 | 69.01 | 69.16 | 858,642 | +0.01(+0.01%) |
Feb 06, 2009 | 69.14 | 69.31 | 68.49 | 69.16 | 2,827,177 | +0.19(+0.27%) |
Feb 05, 2009 | 69.38 | 69.51 | 68.92 | 68.97 | 1,024,879 | -0.22(-0.32%) |
Feb 04, 2009 | 69.40 | 69.51 | 69.10 | 69.19 | 982,950 | -0.10(-0.14%) |
Feb 03, 2009 | 69.71 | 69.88 | 69.29 | 69.29 | 839,570 | -0.31(-0.44%) |