Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 70.12 | 70.38 | 69.03 | 69.54 | 302,566,144 | -0.57(-0.81%) |
Jun 29, 2009 | 69.66 | 70.20 | 69.28 | 70.11 | 222,679,456 | +0.65(+0.94%) |
Jun 26, 2009 | 69.64 | 69.76 | 69.03 | 69.46 | 221,584,032 | -0.18(-0.26%) |
Jun 25, 2009 | 68.65 | 69.71 | 68.13 | 69.64 | 369,385,312 | +1.48(+2.18%) |
Jun 24, 2009 | 68.19 | 68.88 | 67.76 | 68.15 | 279,688,448 | +0.58(+0.86%) |
Jun 23, 2009 | 67.66 | 67.97 | 67.20 | 67.57 | 248,817,472 | +0.05(+0.08%) |
Jun 22, 2009 | 68.93 | 68.96 | 67.51 | 67.52 | 326,916,000 | -2.09(-3.00%) |
Jun 19, 2009 | 70.02 | 70.11 | 69.21 | 69.61 | 285,154,048 | +0.26(+0.37%) |
Jun 18, 2009 | 68.85 | 69.69 | 68.62 | 69.35 | 281,433,664 | +0.50(+0.73%) |
Jun 17, 2009 | 68.89 | 69.43 | 68.31 | 68.85 | 296,979,648 | -0.07(-0.10%) |
Jun 16, 2009 | 70.11 | 70.16 | 68.87 | 68.92 | 302,075,392 | -0.95(-1.36%) |
Jun 15, 2009 | 70.66 | 70.71 | 69.49 | 69.86 | 298,054,976 | -1.64(-2.29%) |
Jun 12, 2009 | 70.99 | 71.55 | 70.69 | 71.50 | 245,167,312 | +0.20(+0.27%) |
Jun 11, 2009 | 71.13 | 72.28 | 71.11 | 71.31 | 366,063,328 | +0.32(+0.44%) |
Jun 10, 2009 | 71.80 | 71.81 | 70.08 | 70.99 | 393,326,272 | -0.18(-0.25%) |
Jun 09, 2009 | 71.21 | 71.55 | 70.71 | 71.17 | 299,100,288 | +0.36(+0.51%) |
Jun 08, 2009 | 70.42 | 71.52 | 69.97 | 70.81 | 317,121,120 | -0.29(-0.41%) |
Jun 05, 2009 | 71.81 | 71.95 | 70.54 | 71.10 | 377,987,776 | -0.04(-0.05%) |
Jun 04, 2009 | 70.69 | 71.19 | 70.16 | 71.14 | 279,268,320 | +0.71(+1.01%) |
Jun 03, 2009 | 70.99 | 70.79 | 69.76 | 70.43 | 312,908,288 | -0.90(-1.27%) |
Jun 02, 2009 | 70.99 | 71.72 | 65.83 | 71.33 | 306,697,152 | +0.22(+0.30%) |
Jun 01, 2009 | 70.44 | 71.57 | 70.26 | 71.11 | 367,174,656 | +1.53(+2.20%) |
May 29, 2009 | 68.75 | 69.98 | 68.19 | 69.59 | 343,924,800 | +1.21(+1.77%) |
May 28, 2009 | 68.03 | 68.69 | 67.01 | 68.37 | 384,342,560 | +0.94(+1.39%) |
May 27, 2009 | 68.77 | 69.00 | 67.33 | 67.43 | 327,135,904 | -1.38(-2.01%) |
May 26, 2009 | 66.45 | 68.86 | 66.42 | 68.82 | 314,065,504 | +1.87(+2.80%) |
May 22, 2009 | 67.28 | 67.68 | 66.69 | 66.95 | 221,815,696 | -0.05(-0.08%) |
May 21, 2009 | 67.28 | 67.53 | 66.37 | 67.00 | 343,744,960 | -1.07(-1.57%) |
May 20, 2009 | 68.57 | 69.79 | 67.99 | 68.07 | 379,939,808 | -0.46(-0.67%) |
May 19, 2009 | 68.57 | 69.16 | 68.29 | 68.52 | 273,744,416 | -0.08(-0.12%) |
May 18, 2009 | 66.71 | 68.69 | 66.61 | 68.61 | 321,062,272 | +1.90(+2.84%) |
May 15, 2009 | 67.21 | 67.68 | 66.29 | 66.71 | 361,026,720 | -0.55(-0.82%) |
May 14, 2009 | 66.72 | 67.77 | 66.55 | 67.26 | 345,753,920 | +0.48(+0.72%) |
May 13, 2009 | 67.49 | 67.69 | 66.55 | 66.78 | 358,295,488 | -1.14(-1.67%) |
May 12, 2009 | 68.91 | 69.06 | 67.57 | 67.92 | 375,360,128 | -0.62(-0.91%) |
May 11, 2009 | 68.96 | 69.27 | 68.46 | 68.54 | 329,462,752 | -1.39(-1.98%) |
May 08, 2009 | 69.21 | 70.10 | 68.37 | 69.92 | 397,699,488 | +1.59(+2.33%) |
May 07, 2009 | 69.95 | 70.05 | 67.89 | 68.33 | 422,494,816 | -0.96(-1.39%) |
May 06, 2009 | 68.95 | 69.34 | 68.14 | 69.29 | 387,977,376 | +1.31(+1.93%) |
May 05, 2009 | 68.11 | 68.38 | 67.56 | 67.98 | 323,031,040 | -0.36(-0.53%) |
May 04, 2009 | 66.59 | 68.39 | 66.46 | 68.34 | 381,445,856 | +2.25(+3.40%) |
May 01, 2009 | 65.76 | 66.34 | 65.22 | 66.10 | 313,964,224 | +0.35(+0.54%) |
Apr 30, 2009 | 66.59 | 66.95 | 65.37 | 65.74 | 400,563,328 | -0.07(-0.10%) |
Apr 29, 2009 | 65.07 | 66.45 | 64.90 | 65.81 | 414,023,936 | +1.46(+2.27%) |
Apr 28, 2009 | 63.90 | 65.12 | 63.74 | 64.35 | 329,348,064 | -0.20(-0.31%) |
Apr 27, 2009 | 64.43 | 65.43 | 64.33 | 64.55 | 384,869,600 | -0.62(-0.95%) |
Apr 24, 2009 | 64.70 | 65.66 | 64.44 | 65.17 | 382,568,896 | +0.97(+1.51%) |
Apr 23, 2009 | 63.70 | 64.24 | 62.89 | 64.20 | 431,674,272 | +0.62(+0.98%) |
Apr 22, 2009 | 63.39 | 64.93 | 63.22 | 63.58 | 452,478,752 | -0.34(-0.53%) |
Apr 21, 2009 | 62.28 | 64.02 | 62.23 | 63.91 | 399,446,496 | +1.17(+1.87%) |
Apr 20, 2009 | 64.33 | 65.46 | 62.67 | 62.74 | 390,393,664 | -2.74(-4.19%) |
Apr 17, 2009 | 65.30 | 65.92 | 64.78 | 65.49 | 349,253,632 | +0.44(+0.67%) |
Apr 16, 2009 | 64.62 | 65.54 | 63.75 | 65.05 | 445,591,104 | +0.94(+1.47%) |
Apr 15, 2009 | 63.05 | 64.24 | 62.88 | 64.11 | 333,251,520 | +0.68(+1.07%) |
Apr 14, 2009 | 63.95 | 64.49 | 63.23 | 63.43 | 367,299,456 | -1.11(-1.72%) |
Apr 13, 2009 | 63.86 | 65.08 | 63.61 | 64.55 | 298,894,944 | +0.02(+0.02%) |
Apr 09, 2009 | 63.67 | 64.54 | 63.42 | 64.53 | 358,567,712 | +2.47(+3.97%) |
Apr 08, 2009 | 61.71 | 62.37 | 61.32 | 62.06 | 306,100,160 | +0.66(+1.08%) |
Apr 07, 2009 | 61.85 | 62.16 | 61.30 | 61.40 | 344,341,504 | -1.47(-2.33%) |
Apr 06, 2009 | 62.67 | 63.38 | 61.88 | 62.87 | 352,016,000 | -0.50(-0.78%) |
Apr 03, 2009 | 62.79 | 63.38 | 62.17 | 63.37 | 378,504,256 | +0.62(+0.99%) |
Apr 02, 2009 | 62.48 | 63.63 | 61.01 | 62.74 | 633,045,568 | +1.83(+3.00%) |