Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 69.06 | 69.98 | 69.06 | 69.90 | 1,667,052 | +0.74(+1.07%) |
May 28, 2009 | 69.08 | 69.24 | 68.80 | 69.16 | 925,738 | +0.03(+0.04%) |
May 27, 2009 | 69.50 | 69.58 | 69.02 | 69.13 | 928,531 | -0.38(-0.55%) |
May 26, 2009 | 69.79 | 69.80 | 69.43 | 69.51 | 684,990 | -0.16(-0.23%) |
May 22, 2009 | 69.80 | 69.85 | 69.60 | 69.67 | 632,599 | -0.18(-0.26%) |
May 21, 2009 | 70.08 | 70.18 | 69.71 | 69.86 | 574,226 | -0.22(-0.31%) |
May 20, 2009 | 69.84 | 70.22 | 69.82 | 70.08 | 793,388 | +0.21(+0.30%) |
May 19, 2009 | 69.77 | 69.91 | 69.74 | 69.86 | 855,483 | +0.06(+0.09%) |
May 18, 2009 | 70.01 | 70.03 | 69.74 | 69.80 | 614,366 | -0.21(-0.29%) |
May 15, 2009 | 69.77 | 70.01 | 69.77 | 70.01 | 899,341 | +0.16(+0.23%) |
May 14, 2009 | 69.91 | 69.93 | 69.67 | 69.85 | 662,460 | +0.04(+0.06%) |
May 13, 2009 | 69.84 | 69.97 | 69.60 | 69.81 | 628,685 | +0.06(+0.09%) |
May 12, 2009 | 69.40 | 69.77 | 69.38 | 69.75 | 1,148,271 | +0.38(+0.55%) |
May 11, 2009 | 69.29 | 69.58 | 69.29 | 69.36 | 630,404 | +0.05(+0.07%) |
May 08, 2009 | 69.25 | 69.48 | 69.08 | 69.32 | 1,030,416 | +0.13(+0.19%) |
May 07, 2009 | 69.53 | 69.65 | 69.06 | 69.19 | 2,070,899 | -0.31(-0.44%) |
May 06, 2009 | 69.45 | 69.67 | 69.39 | 69.49 | 1,216,821 | +0.16(+0.23%) |
May 05, 2009 | 69.41 | 69.59 | 69.20 | 69.34 | 1,294,092 | +0.14(+0.21%) |
May 04, 2009 | 69.38 | 69.44 | 69.17 | 69.19 | 1,007,938 | +0.05(+0.08%) |
May 01, 2009 | 69.25 | 69.30 | 69.02 | 69.14 | 782,514 | -0.49(-0.71%) |
Apr 30, 2009 | 69.42 | 69.63 | 69.17 | 69.63 | 1,110,335 | +0.34(+0.48%) |
Apr 29, 2009 | 69.67 | 69.67 | 69.26 | 69.30 | 712,266 | -0.29(-0.41%) |
Apr 28, 2009 | 69.82 | 69.82 | 69.47 | 69.58 | 580,532 | -0.02(-0.03%) |
Apr 27, 2009 | 69.59 | 69.76 | 69.37 | 69.60 | 896,765 | +0.11(+0.16%) |
Apr 24, 2009 | 69.45 | 69.49 | 69.19 | 69.49 | 778,464 | +0.08(+0.11%) |
Apr 23, 2009 | 69.33 | 69.44 | 69.17 | 69.42 | 465,198 | +0.09(+0.13%) |
Apr 22, 2009 | 69.21 | 69.37 | 69.09 | 69.33 | 654,617 | +0.20(+0.29%) |
Apr 21, 2009 | 69.47 | 69.48 | 69.10 | 69.13 | 1,024,798 | -0.23(-0.34%) |
Apr 20, 2009 | 69.27 | 69.36 | 69.04 | 69.36 | 1,029,888 | +0.40(+0.58%) |
Apr 17, 2009 | 69.23 | 69.27 | 68.97 | 68.97 | 710,712 | -0.38(-0.55%) |
Apr 16, 2009 | 69.37 | 69.41 | 69.21 | 69.35 | 667,989 | -0.12(-0.18%) |
Apr 15, 2009 | 69.34 | 69.47 | 69.19 | 69.47 | 780,071 | +0.19(+0.28%) |
Apr 14, 2009 | 68.99 | 69.28 | 68.94 | 69.28 | 867,317 | -0.01(-0.02%) |
Apr 13, 2009 | 69.07 | 69.30 | 68.73 | 69.30 | 694,438 | +0.50(+0.73%) |
Apr 09, 2009 | 68.70 | 68.99 | 68.65 | 68.80 | 823,393 | -0.10(-0.15%) |
Apr 08, 2009 | 68.80 | 69.00 | 68.71 | 68.90 | 771,219 | +0.23(+0.33%) |
Apr 07, 2009 | 68.80 | 68.83 | 68.51 | 68.67 | 1,178,092 | -0.11(-0.16%) |
Apr 06, 2009 | 68.96 | 68.97 | 68.58 | 68.78 | 722,643 | -0.01(-0.02%) |
Apr 03, 2009 | 69.12 | 69.12 | 68.51 | 68.80 | 4,497,928 | -0.23(-0.33%) |
Apr 02, 2009 | 69.27 | 69.27 | 68.88 | 69.02 | 1,401,949 | -0.22(-0.32%) |
Apr 01, 2009 | 69.32 | 69.39 | 68.93 | 69.24 | 845,256 | -0.27(-0.39%) |
Mar 31, 2009 | 69.19 | 69.51 | 69.01 | 69.51 | 931,367 | +0.36(+0.52%) |
Mar 30, 2009 | 68.79 | 69.25 | 68.79 | 69.16 | 899,589 | +0.38(+0.55%) |
Mar 26, 2009 | 68.77 | 68.83 | 68.54 | 68.78 | 1,733,928 | +0.14(+0.20%) |
Mar 25, 2009 | 68.96 | 69.19 | 68.57 | 68.64 | 1,811,429 | -0.30(-0.44%) |
Mar 24, 2009 | 69.08 | 69.32 | 68.95 | 68.95 | 1,363,408 | -0.47(-0.68%) |
Mar 23, 2009 | 69.40 | 69.47 | 69.31 | 69.42 | 756,225 | +0.00(+0.00%) |
Mar 20, 2009 | 69.80 | 69.90 | 69.37 | 69.42 | 748,868 | -0.39(-0.56%) |
Mar 19, 2009 | 69.70 | 70.49 | 69.47 | 69.81 | 1,077,973 | +0.17(+0.24%) |
Mar 18, 2009 | 68.64 | 69.80 | 68.59 | 69.64 | 720,527 | +1.09(+1.59%) |
Mar 17, 2009 | 68.86 | 68.92 | 68.53 | 68.55 | 940,242 | -0.21(-0.30%) |
Mar 16, 2009 | 68.67 | 68.83 | 68.63 | 68.75 | 940,005 | -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 | 880,858 | +0.06(+0.09%) |
Mar 11, 2009 | 68.73 | 68.90 | 68.40 | 68.84 | 886,721 | +0.16(+0.24%) |
Mar 10, 2009 | 68.44 | 68.68 | 68.38 | 68.67 | 740,687 | +0.16(+0.23%) |
Mar 09, 2009 | 68.99 | 68.99 | 68.51 | 68.51 | 941,897 | -0.47(-0.69%) |
Mar 06, 2009 | 68.89 | 68.99 | 68.61 | 68.99 | 0 | +0.06(+0.09%) |
Mar 05, 2009 | 68.71 | 68.93 | 68.54 | 68.93 | 638,325 | +0.35(+0.51%) |
Mar 04, 2009 | 68.77 | 68.77 | 68.35 | 68.58 | 801,108 | -0.41(-0.60%) |