Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 60.22 | 60.31 | 60.12 | 60.22 | 188,700 | +0.02(+0.03%) |
Apr 29, 2009 | 60.27 | 60.62 | 60.12 | 60.21 | 220,340 | -0.05(-0.08%) |
Apr 28, 2009 | 60.35 | 60.35 | 60.13 | 60.25 | 281,866 | +0.00(+0.00%) |
Apr 27, 2009 | 60.06 | 60.31 | 60.00 | 60.25 | 279,012 | +0.13(+0.22%) |
Apr 24, 2009 | 60.15 | 60.35 | 60.00 | 60.12 | 224,163 | -0.09(-0.15%) |
Apr 23, 2009 | 59.95 | 60.22 | 59.95 | 60.22 | 234,086 | +0.27(+0.45%) |
Apr 22, 2009 | 60.12 | 60.13 | 59.93 | 59.95 | 292,053 | -0.06(-0.10%) |
Apr 21, 2009 | 60.16 | 60.18 | 59.96 | 60.01 | 233,445 | -0.15(-0.25%) |
Apr 20, 2009 | 59.92 | 60.16 | 59.92 | 60.16 | 182,963 | +0.28(+0.47%) |
Apr 17, 2009 | 59.96 | 60.12 | 59.81 | 59.88 | 227,286 | -0.20(-0.33%) |
Apr 16, 2009 | 60.08 | 60.15 | 59.99 | 60.08 | 185,247 | -0.06(-0.10%) |
Apr 15, 2009 | 60.15 | 60.17 | 60.02 | 60.14 | 203,648 | +0.02(+0.04%) |
Apr 14, 2009 | 60.06 | 60.13 | 59.87 | 60.12 | 217,716 | +0.10(+0.17%) |
Apr 13, 2009 | 59.97 | 60.08 | 59.85 | 60.02 | 341,173 | +0.13(+0.22%) |
Apr 09, 2009 | 59.92 | 59.98 | 59.82 | 59.89 | 260,424 | +0.02(+0.03%) |
Apr 08, 2009 | 59.87 | 59.92 | 59.71 | 59.87 | 362,569 | +0.15(+0.26%) |
Apr 07, 2009 | 59.77 | 59.78 | 59.70 | 59.72 | 201,556 | +0.10(+0.17%) |
Apr 06, 2009 | 59.77 | 59.81 | 59.58 | 59.62 | 170,656 | -0.13(-0.22%) |
Apr 03, 2009 | 59.87 | 59.90 | 59.62 | 59.75 | 232,699 | -0.10(-0.17%) |
Apr 02, 2009 | 59.97 | 59.97 | 59.81 | 59.85 | 310,715 | -0.08(-0.13%) |
Apr 01, 2009 | 59.99 | 60.02 | 59.89 | 59.93 | 328,609 | -0.19(-0.32%) |
Mar 31, 2009 | 60.04 | 60.13 | 59.98 | 60.12 | 299,142 | +0.14(+0.24%) |
Mar 30, 2009 | 59.91 | 60.77 | 59.86 | 59.97 | 330,009 | +0.26(+0.44%) |
Mar 26, 2009 | 59.75 | 59.84 | 59.62 | 59.71 | 563,892 | -0.02(-0.04%) |
Mar 25, 2009 | 59.90 | 59.90 | 59.70 | 59.74 | 243,592 | -0.05(-0.09%) |
Mar 24, 2009 | 59.93 | 59.93 | 59.67 | 59.79 | 219,108 | -0.17(-0.29%) |
Mar 23, 2009 | 59.96 | 60.02 | 59.85 | 59.96 | 183,729 | -0.02(-0.04%) |
Mar 20, 2009 | 60.02 | 60.09 | 59.78 | 59.99 | 244,988 | -0.18(-0.29%) |
Mar 19, 2009 | 60.44 | 60.44 | 59.85 | 60.16 | 181,944 | -0.05(-0.08%) |
Mar 18, 2009 | 59.52 | 60.76 | 59.38 | 60.21 | 218,210 | +0.73(+1.23%) |
Mar 17, 2009 | 59.57 | 59.66 | 59.35 | 59.48 | 216,807 | -0.08(-0.13%) |
Mar 16, 2009 | 59.57 | 59.62 | 59.41 | 59.55 | 209,608 | -0.09(-0.15%) |
Mar 13, 2009 | 59.73 | 59.73 | 59.35 | 59.64 | 0 | +0.18(+0.31%) |
Mar 12, 2009 | 59.54 | 59.54 | 59.36 | 59.46 | 238,345 | -0.06(-0.10%) |
Mar 11, 2009 | 59.65 | 59.65 | 59.44 | 59.52 | 337,683 | +0.06(+0.10%) |
Mar 10, 2009 | 59.47 | 59.75 | 59.45 | 59.46 | 350,432 | -0.10(-0.16%) |
Mar 09, 2009 | 59.63 | 59.66 | 59.39 | 59.56 | 312,431 | -0.11(-0.18%) |
Mar 06, 2009 | 60.16 | 60.16 | 59.66 | 59.67 | 0 | -0.09(-0.15%) |
Mar 05, 2009 | 59.72 | 59.77 | 59.55 | 59.76 | 343,636 | +0.00(+0.01%) |
Mar 04, 2009 | 59.79 | 59.79 | 59.39 | 59.75 | 387,525 | -0.16(-0.27%) |
Mar 02, 2009 | 59.93 | 60.15 | 59.83 | 59.92 | 296,990 | -0.10(-0.17%) |
Feb 27, 2009 | 60.04 | 60.15 | 59.83 | 60.02 | 0 | +0.15(+0.25%) |
Feb 26, 2009 | 59.99 | 59.99 | 59.73 | 59.86 | 235,355 | -0.07(-0.11%) |
Feb 25, 2009 | 59.94 | 60.24 | 59.65 | 59.93 | 432,598 | -0.12(-0.20%) |
Feb 24, 2009 | 60.00 | 60.42 | 59.90 | 60.06 | 253,977 | +0.01(+0.01%) |
Feb 23, 2009 | 60.35 | 60.41 | 60.05 | 60.05 | 272,769 | -0.34(-0.56%) |
Feb 20, 2009 | 59.98 | 60.38 | 59.98 | 60.38 | 350,528 | +0.19(+0.32%) |
Feb 19, 2009 | 60.21 | 60.30 | 59.80 | 60.19 | 266,286 | +0.05(+0.08%) |
Feb 18, 2009 | 60.24 | 60.53 | 60.15 | 60.15 | 249,450 | -0.30(-0.49%) |
Feb 17, 2009 | 60.44 | 60.60 | 60.12 | 60.44 | 297,217 | -0.02(-0.04%) |
Feb 13, 2009 | 60.74 | 60.74 | 59.81 | 60.47 | 289,050 | -0.06(-0.10%) |
Feb 12, 2009 | 60.71 | 60.71 | 60.31 | 60.53 | 251,957 | -0.16(-0.26%) |
Feb 11, 2009 | 60.33 | 60.70 | 60.12 | 60.69 | 227,270 | +0.60(+0.99%) |
Feb 10, 2009 | 60.31 | 60.57 | 60.04 | 60.09 | 394,762 | -0.48(-0.79%) |
Feb 09, 2009 | 60.27 | 60.64 | 60.27 | 60.57 | 195,875 | -0.02(-0.03%) |
Feb 06, 2009 | 60.61 | 60.64 | 60.28 | 60.59 | 328,697 | +0.31(+0.52%) |
Feb 05, 2009 | 60.42 | 60.54 | 59.96 | 60.28 | 414,426 | -0.17(-0.28%) |
Feb 04, 2009 | 60.61 | 60.62 | 60.27 | 60.44 | 310,098 | -0.04(-0.06%) |
Feb 03, 2009 | 60.64 | 60.64 | 60.36 | 60.48 | 218,852 | +0.07(+0.11%) |