Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 80.54 | 80.54 | 77.80 | 79.19 | 634,317 | -0.88(-1.10%) |
May 28, 2009 | 81.93 | 82.03 | 78.66 | 80.07 | 442,375 | -0.72(-0.89%) |
May 27, 2009 | 79.89 | 83.64 | 79.40 | 80.79 | 701,884 | +1.63(+2.06%) |
May 26, 2009 | 73.33 | 80.08 | 73.33 | 79.16 | 605,419 | +4.62(+6.20%) |
May 22, 2009 | 75.85 | 76.00 | 73.79 | 74.54 | 223,863 | -0.81(-1.07%) |
May 21, 2009 | 74.96 | 77.12 | 74.34 | 75.35 | 379,900 | +0.18(+0.24%) |
May 20, 2009 | 78.50 | 78.96 | 74.75 | 75.17 | 722,095 | -2.93(-3.75%) |
May 19, 2009 | 77.39 | 79.03 | 76.39 | 78.10 | 746,884 | +0.78(+1.01%) |
May 18, 2009 | 75.72 | 77.51 | 73.99 | 77.32 | 503,917 | +2.46(+3.29%) |
May 15, 2009 | 75.19 | 77.35 | 74.50 | 74.86 | 601,388 | -0.51(-0.68%) |
May 14, 2009 | 72.15 | 77.42 | 72.15 | 75.37 | 870,924 | +2.85(+3.93%) |
May 13, 2009 | 73.77 | 73.83 | 71.30 | 72.52 | 798,011 | -2.37(-3.16%) |
May 12, 2009 | 77.14 | 77.42 | 72.87 | 74.89 | 692,920 | -1.66(-2.17%) |
May 11, 2009 | 76.50 | 77.65 | 74.65 | 76.55 | 313,752 | -0.80(-1.03%) |
May 08, 2009 | 77.50 | 78.35 | 75.27 | 77.35 | 645,644 | +0.47(+0.61%) |
May 07, 2009 | 81.48 | 81.90 | 75.66 | 76.88 | 978,823 | -3.78(-4.69%) |
May 06, 2009 | 84.82 | 85.13 | 80.00 | 80.66 | 598,575 | -3.61(-4.28%) |
May 05, 2009 | 82.65 | 86.00 | 82.65 | 84.27 | 649,090 | +1.45(+1.75%) |
May 04, 2009 | 80.26 | 84.10 | 79.48 | 82.82 | 599,669 | +2.66(+3.32%) |
May 01, 2009 | 80.41 | 81.90 | 79.66 | 80.16 | 618,807 | -0.93(-1.15%) |
Apr 30, 2009 | 82.23 | 84.22 | 80.61 | 81.09 | 1,010,649 | -0.35(-0.43%) |
Apr 29, 2009 | 84.98 | 86.00 | 81.00 | 81.44 | 1,026,023 | -2.73(-3.24%) |
Apr 28, 2009 | 82.96 | 85.50 | 82.41 | 84.17 | 787,481 | +0.70(+0.84%) |
Apr 27, 2009 | 80.67 | 86.55 | 80.59 | 83.47 | 1,206,670 | +1.50(+1.83%) |
Apr 24, 2009 | 83.07 | 83.83 | 80.20 | 81.97 | 1,881,974 | -3.34(-3.92%) |
Apr 23, 2009 | 92.39 | 92.39 | 82.54 | 85.31 | 3,013,563 | -0.19(-0.22%) |
Apr 22, 2009 | 80.00 | 86.74 | 80.00 | 85.50 | 2,069,645 | +4.28(+5.27%) |
Apr 21, 2009 | 77.65 | 81.74 | 76.30 | 81.22 | 765,669 | +3.45(+4.44%) |
Apr 20, 2009 | 78.20 | 79.10 | 76.73 | 77.77 | 652,033 | -1.48(-1.87%) |
Apr 17, 2009 | 79.41 | 80.02 | 77.18 | 79.25 | 728,173 | +0.24(+0.30%) |
Apr 16, 2009 | 75.96 | 80.39 | 75.00 | 79.01 | 960,406 | +4.47(+6.00%) |
Apr 15, 2009 | 72.00 | 75.59 | 71.51 | 74.54 | 785,514 | +1.49(+2.04%) |
Apr 14, 2009 | 72.82 | 73.55 | 71.84 | 73.05 | 446,109 | -0.55(-0.75%) |
Apr 13, 2009 | 71.08 | 74.00 | 70.55 | 73.60 | 488,002 | +2.10(+2.94%) |
Apr 09, 2009 | 70.27 | 72.24 | 70.05 | 71.50 | 437,609 | +1.78(+2.55%) |
Apr 08, 2009 | 67.71 | 69.95 | 67.71 | 69.72 | 522,398 | +2.55(+3.80%) |
Apr 07, 2009 | 70.13 | 70.45 | 66.75 | 67.17 | 354,444 | -2.18(-3.14%) |
Apr 06, 2009 | 70.69 | 71.33 | 68.50 | 69.35 | 288,705 | -1.73(-2.43%) |
Apr 03, 2009 | 70.01 | 72.55 | 69.21 | 71.08 | 365,303 | +1.27(+1.82%) |
Apr 02, 2009 | 68.75 | 73.59 | 68.25 | 69.81 | 833,596 | +2.31(+3.42%) |
Apr 01, 2009 | 67.06 | 68.19 | 66.08 | 67.50 | 629,986 | +1.12(+1.69%) |
Mar 31, 2009 | 65.50 | 68.30 | 64.84 | 66.38 | 418,422 | +1.65(+2.55%) |
Mar 30, 2009 | 66.80 | 67.29 | 63.10 | 64.73 | 394,054 | -6.02(-8.51%) |
Mar 26, 2009 | 65.58 | 70.75 | 65.58 | 70.75 | 791,662 | +5.29(+8.08%) |
Mar 25, 2009 | 65.25 | 67.49 | 61.98 | 65.46 | 394,334 | +0.96(+1.49%) |
Mar 24, 2009 | 63.01 | 67.12 | 63.01 | 64.50 | 540,851 | +0.67(+1.05%) |
Mar 23, 2009 | 61.88 | 63.83 | 61.88 | 63.83 | 395,275 | +2.72(+4.45%) |
Mar 20, 2009 | 62.48 | 62.68 | 60.39 | 61.11 | 342,543 | -1.23(-1.97%) |
Mar 19, 2009 | 63.60 | 63.71 | 62.08 | 62.34 | 652,728 | -1.38(-2.17%) |
Mar 18, 2009 | 59.69 | 65.00 | 59.20 | 63.72 | 950,590 | +4.52(+7.64%) |
Mar 17, 2009 | 56.45 | 60.00 | 56.15 | 59.20 | 518,769 | +3.07(+5.47%) |
Mar 16, 2009 | 56.80 | 57.80 | 55.76 | 56.13 | 426,121 | -0.37(-0.65%) |
Mar 13, 2009 | 56.34 | 56.61 | 54.50 | 56.50 | 0 | +1.35(+2.45%) |
Mar 12, 2009 | 52.85 | 55.89 | 52.02 | 55.15 | 494,089 | +2.30(+4.35%) |
Mar 11, 2009 | 52.64 | 54.71 | 51.79 | 52.85 | 436,463 | +0.60(+1.15%) |
Mar 10, 2009 | 49.76 | 52.92 | 49.76 | 52.25 | 642,025 | +3.18(+6.48%) |
Mar 09, 2009 | 48.61 | 51.05 | 48.47 | 49.07 | 369,149 | -0.12(-0.24%) |
Mar 06, 2009 | 50.27 | 50.27 | 47.89 | 49.19 | 0 | -1.19(-2.36%) |
Mar 05, 2009 | 50.00 | 51.08 | 49.30 | 50.38 | 451,453 | -0.37(-0.73%) |
Mar 04, 2009 | 51.25 | 52.35 | 50.00 | 50.75 | 370,065 | -1.85(-3.52%) |