Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 64.57 | 64.93 | 64.57 | 64.93 | 1,613 | +0.10(+0.15%) |
Apr 29, 2009 | 65.53 | 65.53 | 64.36 | 64.83 | 19,442 | -2.26(-3.37%) |
Apr 27, 2009 | 66.77 | 67.09 | 67.09 | 67.09 | 3,227 | -1.03(-1.51%) |
Apr 23, 2009 | 68.12 | 68.12 | 68.12 | 68.12 | 0 | -0.97(-1.41%) |
Apr 22, 2009 | 68.08 | 69.10 | 67.85 | 69.10 | 15,534 | +0.96(+1.41%) |
Apr 21, 2009 | 69.60 | 69.60 | 68.13 | 68.13 | 1,210 | -1.46(-2.09%) |
Apr 20, 2009 | 69.27 | 69.71 | 68.96 | 69.59 | 4,337 | +2.68(+4.00%) |
Apr 17, 2009 | 66.24 | 66.92 | 66.24 | 66.92 | 1,311 | -0.02(-0.03%) |
Apr 16, 2009 | 67.63 | 67.97 | 66.72 | 66.94 | 2,174 | -1.19(-1.75%) |
Apr 15, 2009 | 67.96 | 68.51 | 67.52 | 68.12 | 8,372 | +0.73(+1.09%) |
Apr 14, 2009 | 71.77 | 71.77 | 67.39 | 67.39 | 302 | -0.86(-1.26%) |
Apr 13, 2009 | 68.37 | 68.73 | 68.25 | 68.25 | 302 | +1.42(+2.12%) |
Apr 09, 2009 | 66.77 | 66.84 | 66.36 | 66.84 | 4,777 | -0.89(-1.32%) |
Apr 08, 2009 | 70.38 | 70.38 | 67.73 | 67.73 | 504 | -1.23(-1.78%) |
Apr 07, 2009 | 69.12 | 69.12 | 68.96 | 68.96 | 3,127 | +1.51(+2.23%) |
Apr 06, 2009 | 67.47 | 67.47 | 67.45 | 67.45 | 2,118 | +1.35(+2.04%) |
Apr 03, 2009 | 67.03 | 67.03 | 65.87 | 66.10 | 3,435 | -1.53(-2.26%) |
Apr 02, 2009 | 67.64 | 67.64 | 66.62 | 67.63 | 39,224 | -2.18(-3.12%) |
Apr 01, 2009 | 72.21 | 72.21 | 69.81 | 69.81 | 1,815 | -1.16(-1.63%) |
Mar 31, 2009 | 69.74 | 70.97 | 69.74 | 70.97 | 504 | -0.65(-0.91%) |
Mar 30, 2009 | 70.15 | 72.07 | 70.14 | 71.62 | 2,034 | +4.61(+6.88%) |
Mar 26, 2009 | 65.96 | 67.13 | 65.96 | 67.01 | 10,510 | -0.36(-0.53%) |
Mar 25, 2009 | 66.90 | 67.53 | 66.78 | 67.37 | 13,012 | +0.44(+0.65%) |
Mar 24, 2009 | 67.81 | 67.81 | 66.78 | 66.94 | 3,369 | +0.00(+0.00%) |
Mar 23, 2009 | 69.66 | 69.66 | 66.94 | 66.94 | 16,744 | -4.38(-6.14%) |
Mar 20, 2009 | 67.84 | 71.51 | 67.84 | 71.32 | 762 | +2.21(+3.20%) |
Mar 19, 2009 | 67.43 | 69.11 | 65.40 | 69.11 | 4,027 | -4.43(-6.03%) |
Mar 18, 2009 | 72.70 | 73.54 | 72.70 | 73.54 | 8,372 | +1.36(+1.88%) |
Mar 17, 2009 | 72.74 | 74.31 | 71.65 | 72.18 | 2,804 | -1.22(-1.66%) |
Mar 16, 2009 | 74.02 | 74.02 | 72.37 | 73.40 | 2,520 | -1.29(-1.73%) |
Mar 13, 2009 | 72.78 | 75.08 | 72.78 | 74.69 | 0 | +0.52(+0.70%) |
Mar 12, 2009 | 76.17 | 76.17 | 74.17 | 74.17 | 6,455 | -1.90(-2.50%) |
Mar 11, 2009 | 75.28 | 77.44 | 75.00 | 76.08 | 12,779 | +0.06(+0.08%) |
Mar 10, 2009 | 76.63 | 76.67 | 74.86 | 76.02 | 11,650 | -3.66(-4.59%) |
Mar 09, 2009 | 78.97 | 80.01 | 78.10 | 79.67 | 10,182 | -0.52(-0.64%) |
Mar 06, 2009 | 77.88 | 82.50 | 77.88 | 80.19 | 0 | -0.80(-0.99%) |
Mar 05, 2009 | 79.78 | 81.27 | 79.03 | 80.99 | 29,454 | +3.57(+4.61%) |
Mar 04, 2009 | 79.89 | 79.89 | 76.10 | 77.42 | 30,898 | -3.56(-4.39%) |
Mar 02, 2009 | 78.30 | 80.99 | 77.40 | 80.98 | 24,985 | +7.03(+9.50%) |
Feb 27, 2009 | 75.86 | 76.04 | 73.95 | 73.95 | 0 | +0.08(+0.11%) |
Feb 26, 2009 | 72.65 | 73.87 | 71.34 | 73.87 | 17,077 | +0.00(+0.00%) |
Feb 25, 2009 | 73.32 | 75.26 | 72.31 | 73.87 | 30,029 | +0.52(+0.70%) |
Feb 24, 2009 | 75.84 | 76.33 | 73.30 | 73.36 | 8,675 | -3.07(-4.02%) |
Feb 23, 2009 | 74.55 | 76.43 | 72.43 | 76.43 | 8,216 | +2.82(+3.82%) |
Feb 20, 2009 | 72.98 | 74.83 | 72.98 | 73.62 | 6,695 | +1.76(+2.46%) |
Feb 19, 2009 | 71.36 | 72.25 | 71.04 | 71.85 | 4,236 | -0.36(-0.49%) |
Feb 18, 2009 | 72.21 | 72.63 | 71.91 | 72.21 | 3,409 | +0.34(+0.47%) |
Feb 17, 2009 | 67.74 | 71.87 | 67.74 | 71.87 | 12,387 | +4.26(+6.30%) |
Feb 13, 2009 | 67.16 | 67.67 | 67.08 | 67.61 | 7,209 | -1.89(-2.72%) |
Feb 12, 2009 | 66.22 | 69.50 | 62.85 | 69.50 | 1,755 | +1.50(+2.20%) |
Feb 11, 2009 | 66.18 | 69.00 | 66.18 | 68.01 | 11,802 | +1.05(+1.57%) |
Feb 10, 2009 | 63.62 | 67.53 | 63.62 | 66.96 | 30,867 | +3.03(+4.75%) |
Feb 09, 2009 | 63.66 | 64.36 | 63.20 | 63.92 | 11,923 | -0.48(-0.74%) |
Feb 06, 2009 | 65.25 | 65.28 | 64.14 | 64.40 | 3,772 | -1.03(-1.58%) |
Feb 05, 2009 | 66.06 | 66.06 | 65.43 | 65.43 | 1,987 | -1.80(-2.68%) |
Feb 04, 2009 | 66.82 | 67.23 | 66.49 | 67.23 | 11,297 | -0.24(-0.35%) |
Feb 03, 2009 | 68.68 | 68.68 | 67.47 | 67.47 | 3,833 | -1.33(-1.93%) |