Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 60.39 | 60.48 | 60.29 | 60.40 | 188,154 | +0.02(+0.03%) |
Apr 29, 2009 | 60.44 | 60.80 | 60.29 | 60.38 | 219,702 | -0.05(-0.08%) |
Apr 28, 2009 | 60.52 | 60.52 | 60.31 | 60.43 | 281,050 | +0.00(+0.00%) |
Apr 27, 2009 | 60.24 | 60.48 | 60.18 | 60.43 | 278,205 | +0.13(+0.22%) |
Apr 24, 2009 | 60.32 | 60.52 | 60.18 | 60.30 | 223,515 | -0.09(-0.15%) |
Apr 23, 2009 | 60.12 | 60.39 | 60.12 | 60.39 | 233,409 | +0.27(+0.45%) |
Apr 22, 2009 | 60.29 | 60.31 | 60.11 | 60.12 | 291,208 | -0.06(-0.10%) |
Apr 21, 2009 | 60.34 | 60.35 | 60.14 | 60.18 | 232,770 | -0.15(-0.25%) |
Apr 20, 2009 | 60.09 | 60.34 | 60.09 | 60.34 | 182,433 | +0.28(+0.47%) |
Apr 17, 2009 | 60.14 | 60.29 | 59.98 | 60.05 | 226,628 | -0.20(-0.33%) |
Apr 16, 2009 | 60.25 | 60.33 | 60.16 | 60.25 | 184,711 | -0.06(-0.10%) |
Apr 15, 2009 | 60.32 | 60.34 | 60.19 | 60.31 | 203,059 | +0.02(+0.04%) |
Apr 14, 2009 | 60.24 | 60.31 | 60.05 | 60.29 | 217,086 | +0.10(+0.17%) |
Apr 13, 2009 | 60.15 | 60.25 | 60.02 | 60.19 | 340,185 | +0.13(+0.22%) |
Apr 09, 2009 | 60.09 | 60.15 | 59.99 | 60.06 | 259,670 | +0.02(+0.03%) |
Apr 08, 2009 | 60.05 | 60.10 | 59.89 | 60.05 | 361,520 | +0.15(+0.26%) |
Apr 07, 2009 | 59.95 | 59.95 | 59.88 | 59.89 | 200,973 | +0.10(+0.17%) |
Apr 06, 2009 | 59.94 | 59.98 | 59.76 | 59.79 | 170,162 | -0.13(-0.22%) |
Apr 03, 2009 | 60.05 | 60.08 | 59.79 | 59.92 | 232,026 | -0.10(-0.17%) |
Apr 02, 2009 | 60.15 | 60.15 | 59.98 | 60.02 | 309,816 | -0.08(-0.13%) |
Apr 01, 2009 | 60.16 | 60.19 | 60.06 | 60.10 | 327,658 | -0.19(-0.32%) |
Mar 31, 2009 | 60.21 | 60.31 | 60.15 | 60.29 | 298,277 | +0.14(+0.24%) |
Mar 30, 2009 | 60.08 | 60.95 | 60.03 | 60.15 | 329,054 | +0.26(+0.44%) |
Mar 26, 2009 | 59.92 | 60.02 | 59.79 | 59.89 | 562,260 | -0.02(-0.04%) |
Mar 25, 2009 | 60.08 | 60.08 | 59.87 | 59.91 | 242,887 | -0.05(-0.09%) |
Mar 24, 2009 | 60.10 | 60.10 | 59.84 | 59.96 | 218,474 | -0.17(-0.29%) |
Mar 23, 2009 | 60.14 | 60.19 | 60.02 | 60.14 | 183,198 | -0.02(-0.04%) |
Mar 20, 2009 | 60.19 | 60.27 | 59.95 | 60.16 | 244,279 | -0.18(-0.29%) |
Mar 19, 2009 | 60.61 | 60.61 | 60.02 | 60.34 | 181,418 | -0.05(-0.08%) |
Mar 18, 2009 | 59.69 | 60.94 | 59.55 | 60.38 | 217,578 | +0.73(+1.23%) |
Mar 17, 2009 | 59.75 | 59.83 | 59.53 | 59.65 | 216,180 | -0.08(-0.13%) |
Mar 16, 2009 | 59.75 | 59.79 | 59.58 | 59.72 | 209,002 | -0.09(-0.15%) |
Mar 13, 2009 | 59.91 | 59.91 | 59.53 | 59.82 | 0 | +0.18(+0.31%) |
Mar 12, 2009 | 59.72 | 59.72 | 59.53 | 59.63 | 237,655 | -0.06(-0.10%) |
Mar 11, 2009 | 59.82 | 59.82 | 59.61 | 59.69 | 336,706 | +0.06(+0.10%) |
Mar 10, 2009 | 59.64 | 59.92 | 59.63 | 59.63 | 349,418 | -0.10(-0.16%) |
Mar 09, 2009 | 59.80 | 59.83 | 59.56 | 59.73 | 311,527 | -0.11(-0.18%) |
Mar 06, 2009 | 60.34 | 60.34 | 59.83 | 59.84 | 0 | -0.09(-0.15%) |
Mar 05, 2009 | 59.89 | 59.95 | 59.73 | 59.93 | 342,641 | +0.00(+0.01%) |
Mar 04, 2009 | 59.96 | 59.96 | 59.56 | 59.93 | 386,404 | -0.16(-0.27%) |
Mar 02, 2009 | 60.11 | 60.32 | 60.00 | 60.09 | 296,130 | -0.10(-0.17%) |
Feb 27, 2009 | 60.21 | 60.33 | 60.00 | 60.19 | 0 | +0.15(+0.25%) |
Feb 26, 2009 | 60.16 | 60.16 | 59.91 | 60.04 | 234,674 | -0.07(-0.11%) |
Feb 25, 2009 | 60.11 | 60.41 | 59.82 | 60.11 | 431,346 | -0.12(-0.20%) |
Feb 24, 2009 | 60.18 | 60.60 | 60.07 | 60.23 | 253,243 | +0.01(+0.01%) |
Feb 23, 2009 | 60.52 | 60.58 | 60.22 | 60.22 | 271,980 | -0.34(-0.56%) |
Feb 20, 2009 | 60.15 | 60.56 | 60.15 | 60.56 | 349,514 | +0.19(+0.32%) |
Feb 19, 2009 | 60.38 | 60.47 | 59.98 | 60.37 | 265,515 | +0.05(+0.08%) |
Feb 18, 2009 | 60.41 | 60.70 | 60.32 | 60.32 | 248,728 | -0.30(-0.49%) |
Feb 17, 2009 | 60.62 | 60.77 | 60.29 | 60.62 | 296,357 | -0.02(-0.04%) |
Feb 13, 2009 | 60.92 | 60.92 | 59.98 | 60.64 | 288,214 | -0.06(-0.10%) |
Feb 12, 2009 | 60.89 | 60.89 | 60.49 | 60.70 | 251,228 | -0.16(-0.26%) |
Feb 11, 2009 | 60.51 | 60.88 | 60.29 | 60.86 | 226,612 | +0.60(+0.99%) |
Feb 10, 2009 | 60.48 | 60.74 | 60.21 | 60.27 | 393,620 | -0.48(-0.79%) |
Feb 09, 2009 | 60.44 | 60.81 | 60.44 | 60.75 | 195,308 | -0.02(-0.03%) |
Feb 06, 2009 | 60.79 | 60.82 | 60.45 | 60.77 | 327,745 | +0.31(+0.52%) |
Feb 05, 2009 | 60.60 | 60.72 | 60.14 | 60.45 | 413,227 | -0.17(-0.28%) |
Feb 04, 2009 | 60.79 | 60.80 | 60.44 | 60.62 | 309,200 | -0.04(-0.06%) |
Feb 03, 2009 | 60.82 | 60.82 | 60.54 | 60.66 | 218,219 | +0.07(+0.11%) |