Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 71.21 | 71.32 | 71.20 | 71.28 | 1,003,955 | +0.10(+0.14%) |
May 28, 2009 | 71.20 | 71.24 | 71.18 | 71.18 | 857,317 | -0.01(-0.01%) |
May 27, 2009 | 71.20 | 71.29 | 71.18 | 71.18 | 651,341 | -0.02(-0.02%) |
May 26, 2009 | 71.29 | 71.32 | 71.19 | 71.20 | 989,623 | -0.09(-0.13%) |
May 22, 2009 | 71.26 | 71.30 | 71.24 | 71.29 | 771,030 | +0.02(+0.02%) |
May 21, 2009 | 71.37 | 71.38 | 71.28 | 71.28 | 1,898,738 | -0.09(-0.13%) |
May 20, 2009 | 71.35 | 71.37 | 71.28 | 71.37 | 1,321,071 | +0.09(+0.13%) |
May 19, 2009 | 71.26 | 71.30 | 71.21 | 71.28 | 1,273,596 | +0.04(+0.06%) |
May 18, 2009 | 71.30 | 71.32 | 71.24 | 71.24 | 1,332,366 | -0.07(-0.10%) |
May 15, 2009 | 71.30 | 71.35 | 71.29 | 71.30 | 1,363,289 | -0.01(-0.01%) |
May 14, 2009 | 71.27 | 71.34 | 71.27 | 71.31 | 1,969,768 | +0.03(+0.04%) |
May 13, 2009 | 71.28 | 71.35 | 71.27 | 71.29 | 974,459 | +0.03(+0.05%) |
May 12, 2009 | 71.24 | 71.28 | 71.24 | 71.25 | 1,427,994 | -0.01(-0.01%) |
May 11, 2009 | 71.17 | 71.27 | 71.17 | 71.26 | 622,135 | +0.12(+0.17%) |
May 08, 2009 | 71.11 | 71.16 | 71.10 | 71.14 | 1,113,728 | +0.05(+0.07%) |
May 07, 2009 | 71.11 | 71.16 | 71.07 | 71.09 | 1,869,084 | -0.10(-0.14%) |
May 06, 2009 | 71.18 | 71.22 | 71.13 | 71.19 | 777,183 | +0.04(+0.06%) |
May 05, 2009 | 71.12 | 71.18 | 71.10 | 71.15 | 1,256,658 | -0.02(-0.02%) |
May 04, 2009 | 71.22 | 71.22 | 71.13 | 71.17 | 1,129,977 | -0.02(-0.02%) |
May 01, 2009 | 71.15 | 71.20 | 71.14 | 71.18 | 818,646 | -0.20(-0.27%) |
Apr 30, 2009 | 71.30 | 71.38 | 71.27 | 71.38 | 812,426 | +0.06(+0.08%) |
Apr 29, 2009 | 71.32 | 71.35 | 71.26 | 71.32 | 1,021,493 | +0.03(+0.05%) |
Apr 28, 2009 | 71.39 | 71.41 | 71.28 | 71.29 | 1,023,456 | -0.07(-0.10%) |
Apr 27, 2009 | 71.37 | 71.39 | 71.29 | 71.35 | 999,022 | +0.08(+0.12%) |
Apr 24, 2009 | 71.28 | 71.31 | 71.24 | 71.27 | 1,236,565 | +0.00(+0.00%) |
Apr 23, 2009 | 71.31 | 71.32 | 71.25 | 71.27 | 1,538,672 | -0.05(-0.07%) |
Apr 22, 2009 | 71.35 | 71.35 | 71.25 | 71.32 | 1,041,852 | -0.02(-0.02%) |
Apr 21, 2009 | 71.38 | 71.41 | 71.32 | 71.34 | 837,690 | +0.03(+0.04%) |
Apr 20, 2009 | 71.29 | 71.38 | 71.29 | 71.31 | 727,765 | +0.07(+0.10%) |
Apr 17, 2009 | 71.29 | 71.42 | 71.21 | 71.24 | 973,415 | -0.08(-0.11%) |
Apr 16, 2009 | 71.35 | 71.42 | 71.32 | 71.32 | 1,618,445 | -0.10(-0.14%) |
Apr 15, 2009 | 71.38 | 71.44 | 71.35 | 71.42 | 854,945 | +0.03(+0.05%) |
Apr 14, 2009 | 71.35 | 71.43 | 71.34 | 71.39 | 1,749,171 | +0.06(+0.08%) |
Apr 13, 2009 | 71.24 | 71.40 | 71.24 | 71.33 | 782,705 | +0.14(+0.19%) |
Apr 09, 2009 | 71.25 | 71.28 | 71.19 | 71.19 | 2,082,474 | -0.09(-0.12%) |
Apr 08, 2009 | 71.30 | 71.35 | 71.24 | 71.28 | 1,202,090 | +0.00(+0.00%) |
Apr 07, 2009 | 71.29 | 71.32 | 71.26 | 71.28 | 697,083 | +0.03(+0.04%) |
Apr 06, 2009 | 71.18 | 71.27 | 71.18 | 71.25 | 1,455,600 | +0.05(+0.07%) |
Apr 03, 2009 | 71.32 | 71.33 | 71.18 | 71.20 | 2,330,298 | -0.16(-0.23%) |
Apr 02, 2009 | 71.41 | 71.45 | 71.32 | 71.36 | 1,173,455 | -0.12(-0.17%) |
Apr 01, 2009 | 71.46 | 71.52 | 71.44 | 71.48 | 1,140,615 | -0.14(-0.19%) |
Mar 31, 2009 | 71.52 | 71.63 | 71.52 | 71.62 | 2,823,389 | +0.10(+0.14%) |
Mar 30, 2009 | 71.51 | 71.56 | 71.48 | 71.52 | 926,558 | +0.10(+0.14%) |
Mar 26, 2009 | 71.40 | 71.49 | 71.35 | 71.41 | 1,470,776 | +0.09(+0.13%) |
Mar 25, 2009 | 71.38 | 71.40 | 71.31 | 71.32 | 1,451,879 | -0.02(-0.02%) |
Mar 24, 2009 | 71.44 | 71.45 | 71.33 | 71.34 | 3,099,128 | -0.09(-0.13%) |
Mar 23, 2009 | 71.41 | 71.45 | 71.38 | 71.43 | 1,258,234 | -0.06(-0.08%) |
Mar 20, 2009 | 71.46 | 71.52 | 71.41 | 71.49 | 2,283,888 | +0.08(+0.12%) |
Mar 19, 2009 | 71.46 | 71.49 | 71.40 | 71.41 | 2,430,905 | -0.08(-0.12%) |
Mar 18, 2009 | 71.24 | 71.52 | 71.23 | 71.49 | 3,263,307 | +0.27(+0.38%) |
Mar 17, 2009 | 71.26 | 71.29 | 71.18 | 71.22 | 1,336,455 | -0.02(-0.02%) |
Mar 16, 2009 | 71.22 | 71.28 | 71.22 | 71.24 | 859,905 | -0.09(-0.13%) |
Mar 13, 2009 | 71.22 | 71.34 | 71.21 | 71.33 | 0 | +0.06(+0.08%) |
Mar 12, 2009 | 71.22 | 71.29 | 71.20 | 71.27 | 1,062,255 | +0.03(+0.04%) |
Mar 11, 2009 | 71.20 | 71.25 | 71.15 | 71.24 | 1,191,037 | +0.03(+0.05%) |
Mar 10, 2009 | 71.24 | 71.24 | 70.92 | 71.21 | 2,652,850 | -0.04(-0.06%) |
Mar 09, 2009 | 71.33 | 71.34 | 71.18 | 71.25 | 1,055,003 | -0.07(-0.09%) |
Mar 06, 2009 | 71.26 | 71.40 | 71.24 | 71.32 | 0 | -0.04(-0.05%) |
Mar 05, 2009 | 71.29 | 71.37 | 71.27 | 71.35 | 688,021 | +0.07(+0.10%) |
Mar 04, 2009 | 71.28 | 71.29 | 71.20 | 71.29 | 2,470,769 | -0.14(-0.19%) |