Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 68.68 | 68.72 | 68.49 | 68.68 | 83,244 | +0.06(+0.09%) |
Mar 30, 2009 | 68.63 | 68.67 | 68.45 | 68.62 | 76,504 | +0.02(+0.04%) |
Mar 26, 2009 | 68.58 | 68.64 | 68.53 | 68.59 | 113,640 | -0.06(-0.09%) |
Mar 25, 2009 | 68.74 | 68.80 | 68.53 | 68.65 | 123,415 | -0.18(-0.26%) |
Mar 24, 2009 | 68.68 | 68.83 | 68.46 | 68.83 | 101,421 | +0.25(+0.36%) |
Mar 23, 2009 | 68.69 | 68.75 | 68.46 | 68.58 | 103,734 | -0.10(-0.15%) |
Mar 20, 2009 | 68.47 | 68.71 | 68.40 | 68.69 | 110,145 | +0.14(+0.20%) |
Mar 19, 2009 | 68.20 | 68.55 | 68.10 | 68.55 | 104,805 | +0.81(+1.20%) |
Mar 18, 2009 | 67.58 | 67.83 | 67.18 | 67.74 | 169,617 | +0.05(+0.07%) |
Mar 17, 2009 | 67.88 | 67.89 | 67.58 | 67.69 | 141,600 | +0.16(+0.23%) |
Mar 16, 2009 | 67.65 | 67.98 | 67.53 | 67.53 | 149,955 | -0.39(-0.58%) |
Mar 13, 2009 | 67.97 | 67.98 | 67.84 | 67.92 | 0 | -0.08(-0.11%) |
Mar 12, 2009 | 67.98 | 68.16 | 67.82 | 68.00 | 96,210 | +0.14(+0.20%) |
Mar 11, 2009 | 68.13 | 68.13 | 67.82 | 67.86 | 130,506 | -0.19(-0.28%) |
Mar 10, 2009 | 68.05 | 68.13 | 67.69 | 68.05 | 93,891 | +0.09(+0.13%) |
Mar 09, 2009 | 68.11 | 68.13 | 67.79 | 67.96 | 104,123 | -0.15(-0.22%) |
Mar 06, 2009 | 68.09 | 68.15 | 67.82 | 68.11 | 0 | +0.31(+0.46%) |
Mar 05, 2009 | 68.08 | 68.15 | 67.65 | 67.80 | 61,816 | -0.39(-0.58%) |
Mar 04, 2009 | 68.24 | 68.26 | 67.98 | 68.19 | 131,919 | -0.38(-0.55%) |
Mar 02, 2009 | 68.52 | 68.66 | 68.38 | 68.57 | 119,094 | -0.13(-0.19%) |
Feb 27, 2009 | 68.89 | 69.02 | 68.55 | 68.70 | 0 | -0.13(-0.19%) |
Feb 26, 2009 | 69.02 | 69.20 | 68.72 | 68.83 | 123,093 | -0.30(-0.44%) |
Feb 25, 2009 | 69.23 | 69.35 | 68.91 | 69.13 | 178,416 | +0.14(+0.21%) |
Feb 24, 2009 | 68.98 | 69.12 | 68.90 | 68.99 | 129,461 | +0.03(+0.05%) |
Feb 23, 2009 | 69.15 | 69.16 | 68.89 | 68.95 | 90,606 | -0.28(-0.41%) |
Feb 20, 2009 | 69.38 | 69.56 | 69.17 | 69.24 | 97,782 | +0.12(+0.17%) |
Feb 19, 2009 | 69.51 | 69.58 | 69.03 | 69.12 | 167,842 | -0.60(-0.86%) |
Feb 18, 2009 | 69.60 | 69.84 | 69.32 | 69.72 | 137,794 | +0.06(+0.08%) |
Feb 17, 2009 | 69.65 | 69.86 | 69.26 | 69.66 | 112,051 | -0.09(-0.13%) |
Feb 13, 2009 | 69.58 | 69.86 | 69.47 | 69.75 | 102,990 | +0.17(+0.25%) |
Feb 12, 2009 | 69.58 | 69.71 | 69.48 | 69.58 | 123,283 | +0.00(+0.00%) |
Feb 11, 2009 | 69.48 | 69.58 | 69.06 | 69.58 | 83,813 | +0.08(+0.12%) |
Feb 10, 2009 | 69.17 | 69.53 | 69.10 | 69.50 | 123,222 | +0.26(+0.38%) |
Feb 09, 2009 | 69.31 | 69.38 | 69.03 | 69.24 | 135,206 | +0.00(+0.00%) |
Feb 06, 2009 | 69.33 | 69.33 | 69.04 | 69.24 | 154,423 | +0.12(+0.18%) |
Feb 05, 2009 | 68.89 | 69.13 | 68.62 | 69.11 | 140,306 | +0.39(+0.56%) |
Feb 04, 2009 | 68.86 | 68.89 | 68.44 | 68.73 | 168,938 | -0.09(-0.13%) |
Feb 03, 2009 | 68.55 | 68.88 | 68.40 | 68.82 | 187,827 | +0.40(+0.58%) |
Feb 02, 2009 | 68.58 | 68.58 | 68.33 | 68.42 | 137,418 | -0.15(-0.22%) |
Jan 30, 2009 | 68.37 | 68.57 | 68.22 | 68.57 | 0 | +0.37(+0.54%) |
Jan 29, 2009 | 68.14 | 68.22 | 67.77 | 68.20 | 254,634 | +0.21(+0.31%) |
Jan 28, 2009 | 68.16 | 68.33 | 67.69 | 67.99 | 102,101 | -0.12(-0.17%) |
Jan 27, 2009 | 67.12 | 68.11 | 66.98 | 68.11 | 187,966 | +1.28(+1.92%) |
Jan 26, 2009 | 66.88 | 67.07 | 66.69 | 66.83 | 151,231 | -0.22(-0.33%) |
Jan 23, 2009 | 67.36 | 67.76 | 66.71 | 67.05 | 152,441 | -0.72(-1.06%) |
Jan 22, 2009 | 68.31 | 68.31 | 67.41 | 67.76 | 164,733 | -0.32(-0.48%) |
Jan 21, 2009 | 68.89 | 69.02 | 67.96 | 68.09 | 136,460 | -0.98(-1.42%) |
Jan 20, 2009 | 69.58 | 70.92 | 68.89 | 69.06 | 155,683 | -0.35(-0.51%) |
Jan 16, 2009 | 69.55 | 69.63 | 69.04 | 69.42 | 188,256 | -0.17(-0.24%) |
Jan 15, 2009 | 69.60 | 70.04 | 69.28 | 69.58 | 126,485 | -0.39(-0.56%) |
Jan 14, 2009 | 70.36 | 70.36 | 69.09 | 69.97 | 112,752 | +0.06(+0.09%) |
Jan 13, 2009 | 70.27 | 70.43 | 69.48 | 69.91 | 93,830 | -0.28(-0.40%) |
Jan 12, 2009 | 69.84 | 70.24 | 69.84 | 70.19 | 186,754 | +0.41(+0.59%) |
Jan 09, 2009 | 69.58 | 69.88 | 69.24 | 69.78 | 100,067 | +0.20(+0.29%) |
Jan 08, 2009 | 68.89 | 69.58 | 68.73 | 69.58 | 512,814 | +0.96(+1.41%) |
Jan 07, 2009 | 69.02 | 69.11 | 68.55 | 68.62 | 233,019 | -0.28(-0.40%) |
Jan 06, 2009 | 69.03 | 69.10 | 68.53 | 68.89 | 147,285 | +0.10(+0.14%) |
Jan 05, 2009 | 68.73 | 68.89 | 68.41 | 68.80 | 499,550 | +0.25(+0.36%) |
Jan 02, 2009 | 68.41 | 68.62 | 68.29 | 68.55 | 0 | -0.03(-0.04%) |