Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 74.40 | 75.16 | 73.82 | 75.09 | 17,465 | +1.42(+1.93%) |
May 28, 2009 | 73.55 | 73.99 | 72.72 | 73.66 | 36,994 | +0.13(+0.18%) |
May 27, 2009 | 75.20 | 75.20 | 73.46 | 73.53 | 8,283 | -1.30(-1.74%) |
May 26, 2009 | 73.20 | 75.25 | 73.14 | 74.83 | 18,213 | +1.51(+2.06%) |
May 22, 2009 | 73.94 | 74.54 | 73.32 | 73.32 | 8,121 | +0.64(+0.88%) |
May 21, 2009 | 73.22 | 73.50 | 72.39 | 72.68 | 21,507 | -1.42(-1.91%) |
May 20, 2009 | 75.00 | 75.52 | 74.08 | 74.09 | 24,054 | -0.54(-0.72%) |
May 19, 2009 | 75.01 | 75.38 | 74.30 | 74.63 | 23,756 | -0.91(-1.20%) |
May 18, 2009 | 74.75 | 75.94 | 74.74 | 75.54 | 5,718 | +1.42(+1.92%) |
May 15, 2009 | 75.01 | 75.01 | 73.77 | 74.11 | 21,544 | -1.06(-1.41%) |
May 14, 2009 | 74.29 | 75.80 | 74.25 | 75.17 | 30,734 | +1.30(+1.76%) |
May 13, 2009 | 75.38 | 75.38 | 73.11 | 73.87 | 34,920 | -2.97(-3.87%) |
May 12, 2009 | 75.95 | 76.92 | 75.71 | 76.85 | 15,292 | +0.76(+0.99%) |
May 11, 2009 | 75.48 | 76.47 | 75.48 | 76.09 | 4,915 | -1.41(-1.81%) |
May 08, 2009 | 76.63 | 77.78 | 76.29 | 77.50 | 17,207 | +1.29(+1.69%) |
May 07, 2009 | 77.15 | 77.62 | 75.37 | 76.20 | 18,407 | -2.23(-2.84%) |
May 06, 2009 | 76.83 | 78.43 | 76.83 | 78.43 | 23,841 | +1.55(+2.01%) |
May 05, 2009 | 77.36 | 77.36 | 75.83 | 76.88 | 43,077 | +0.30(+0.39%) |
May 04, 2009 | 76.66 | 76.83 | 76.49 | 76.59 | 11,988 | +1.53(+2.04%) |
May 01, 2009 | 74.50 | 75.06 | 73.73 | 75.06 | 11,663 | +0.88(+1.19%) |
Apr 30, 2009 | 73.99 | 75.34 | 73.99 | 74.18 | 14,079 | +1.94(+2.69%) |
Apr 29, 2009 | 71.84 | 72.88 | 71.00 | 72.24 | 23,061 | +0.73(+1.02%) |
Apr 28, 2009 | 69.72 | 71.80 | 69.72 | 71.51 | 11,206 | -1.14(-1.57%) |
Apr 27, 2009 | 71.71 | 72.87 | 71.52 | 72.65 | 51,761 | +0.69(+0.96%) |
Apr 24, 2009 | 72.45 | 72.55 | 70.99 | 71.96 | 23,836 | -0.50(-0.69%) |
Apr 23, 2009 | 71.27 | 72.84 | 70.97 | 72.46 | 24,211 | +1.36(+1.91%) |
Apr 22, 2009 | 69.85 | 72.06 | 69.69 | 71.10 | 50,543 | +4.41(+6.61%) |
Apr 21, 2009 | 65.78 | 66.88 | 65.73 | 66.69 | 13,073 | +0.91(+1.38%) |
Apr 20, 2009 | 66.00 | 66.38 | 65.57 | 65.78 | 23,177 | -0.72(-1.08%) |
Apr 17, 2009 | 66.71 | 67.41 | 66.11 | 66.50 | 24,447 | +0.97(+1.47%) |
Apr 16, 2009 | 64.60 | 65.57 | 64.20 | 65.53 | 13,211 | +1.33(+2.07%) |
Apr 15, 2009 | 63.75 | 64.38 | 63.40 | 64.21 | 6,463 | +0.09(+0.13%) |
Apr 14, 2009 | 63.98 | 64.72 | 63.81 | 64.12 | 12,200 | -0.62(-0.96%) |
Apr 13, 2009 | 64.68 | 65.11 | 64.40 | 64.74 | 10,723 | -1.12(-1.70%) |
Apr 09, 2009 | 64.49 | 65.86 | 64.49 | 65.86 | 26,493 | +3.57(+5.73%) |
Apr 08, 2009 | 63.12 | 63.12 | 62.06 | 62.29 | 16,912 | -1.05(-1.66%) |
Apr 07, 2009 | 64.27 | 64.28 | 63.27 | 63.34 | 24,682 | -1.83(-2.80%) |
Apr 06, 2009 | 64.61 | 65.60 | 64.34 | 65.17 | 21,541 | -0.03(-0.04%) |
Apr 03, 2009 | 65.97 | 65.97 | 64.81 | 65.20 | 20,952 | -1.42(-2.14%) |
Apr 02, 2009 | 65.61 | 67.16 | 65.61 | 66.62 | 33,933 | +1.33(+2.04%) |
Apr 01, 2009 | 64.56 | 65.30 | 63.26 | 65.30 | 20,718 | +1.27(+1.99%) |
Mar 31, 2009 | 63.45 | 64.94 | 63.44 | 64.02 | 22,538 | +0.74(+1.16%) |
Mar 30, 2009 | 64.04 | 64.04 | 62.54 | 63.29 | 19,700 | -4.65(-6.84%) |
Mar 26, 2009 | 66.93 | 67.93 | 66.17 | 67.93 | 33,077 | +1.09(+1.63%) |
Mar 25, 2009 | 66.36 | 67.88 | 65.74 | 66.84 | 23,061 | -1.10(-1.62%) |
Mar 24, 2009 | 67.10 | 69.22 | 67.08 | 67.94 | 28,724 | -1.31(-1.89%) |
Mar 23, 2009 | 67.94 | 69.27 | 67.94 | 69.25 | 20,107 | +4.79(+7.43%) |
Mar 20, 2009 | 65.50 | 65.97 | 63.89 | 64.46 | 12,315 | -1.53(-2.32%) |
Mar 19, 2009 | 66.47 | 66.99 | 65.43 | 65.99 | 30,361 | -0.88(-1.32%) |
Mar 18, 2009 | 63.91 | 67.41 | 63.73 | 66.87 | 26,482 | +0.90(+1.36%) |
Mar 17, 2009 | 64.30 | 65.97 | 63.86 | 65.97 | 39,026 | +3.24(+5.17%) |
Mar 16, 2009 | 62.79 | 64.28 | 62.73 | 62.73 | 23,437 | +0.77(+1.25%) |
Mar 13, 2009 | 61.03 | 62.25 | 60.98 | 61.96 | 0 | +1.21(+2.00%) |
Mar 12, 2009 | 58.72 | 61.12 | 58.72 | 60.74 | 25,832 | +2.67(+4.59%) |
Mar 11, 2009 | 58.33 | 59.04 | 57.38 | 58.08 | 22,144 | +1.87(+3.33%) |
Mar 10, 2009 | 54.32 | 56.57 | 54.30 | 56.20 | 25,080 | +4.39(+8.47%) |
Mar 09, 2009 | 51.82 | 52.97 | 51.63 | 51.81 | 17,757 | -0.02(-0.04%) |
Mar 06, 2009 | 52.01 | 52.81 | 50.66 | 51.83 | 0 | -0.29(-0.55%) |
Mar 05, 2009 | 52.85 | 52.87 | 51.85 | 52.12 | 14,726 | -1.71(-3.18%) |
Mar 04, 2009 | 53.47 | 54.50 | 52.29 | 53.83 | 84,140 | +0.76(+1.44%) |