Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 60.59 | 60.66 | 60.44 | 60.65 | 298,469 | +0.18(+0.30%) |
May 28, 2009 | 60.43 | 60.52 | 60.37 | 60.47 | 175,436 | +0.05(+0.08%) |
May 27, 2009 | 60.44 | 60.53 | 60.36 | 60.42 | 242,838 | -0.07(-0.11%) |
May 26, 2009 | 60.53 | 60.57 | 60.40 | 60.49 | 212,210 | -0.08(-0.13%) |
May 22, 2009 | 60.56 | 60.60 | 60.47 | 60.57 | 223,423 | -0.03(-0.05%) |
May 21, 2009 | 60.63 | 60.70 | 60.37 | 60.60 | 334,489 | -0.08(-0.14%) |
May 20, 2009 | 60.57 | 60.75 | 60.47 | 60.68 | 365,969 | +0.15(+0.25%) |
May 19, 2009 | 60.54 | 60.60 | 60.41 | 60.53 | 439,904 | -0.03(-0.05%) |
May 18, 2009 | 60.63 | 60.63 | 60.44 | 60.56 | 227,526 | +0.04(+0.06%) |
May 15, 2009 | 60.46 | 60.63 | 60.45 | 60.52 | 374,885 | -0.11(-0.19%) |
May 14, 2009 | 60.60 | 60.75 | 60.55 | 60.63 | 339,657 | -0.10(-0.16%) |
May 13, 2009 | 60.52 | 60.90 | 60.51 | 60.73 | 292,666 | +0.21(+0.34%) |
May 12, 2009 | 60.47 | 60.64 | 60.41 | 60.53 | 242,008 | +0.11(+0.19%) |
May 11, 2009 | 60.48 | 60.53 | 60.36 | 60.41 | 161,434 | +0.08(+0.14%) |
May 08, 2009 | 60.44 | 114.77 | 60.29 | 60.33 | 352,482 | +0.04(+0.06%) |
May 07, 2009 | 60.41 | 60.44 | 60.29 | 60.29 | 192,409 | -0.11(-0.19%) |
May 06, 2009 | 60.34 | 60.46 | 60.29 | 60.40 | 247,968 | +0.01(+0.01%) |
May 05, 2009 | 60.35 | 60.40 | 60.29 | 60.40 | 229,560 | +0.03(+0.05%) |
May 04, 2009 | 60.32 | 60.37 | 60.19 | 60.37 | 203,904 | +0.06(+0.10%) |
May 01, 2009 | 60.26 | 60.31 | 60.06 | 60.31 | 243,469 | -0.09(-0.15%) |
Apr 30, 2009 | 60.39 | 60.48 | 60.29 | 60.40 | 188,156 | +0.02(+0.03%) |
Apr 29, 2009 | 60.44 | 60.80 | 60.29 | 60.38 | 219,705 | -0.05(-0.08%) |
Apr 28, 2009 | 60.52 | 60.52 | 60.31 | 60.43 | 281,053 | +0.00(+0.00%) |
Apr 27, 2009 | 60.24 | 60.48 | 60.18 | 60.43 | 278,208 | +0.13(+0.22%) |
Apr 24, 2009 | 60.32 | 60.52 | 60.18 | 60.30 | 223,517 | -0.09(-0.15%) |
Apr 23, 2009 | 60.12 | 60.39 | 60.12 | 60.39 | 233,411 | +0.27(+0.45%) |
Apr 22, 2009 | 60.29 | 60.31 | 60.11 | 60.12 | 291,211 | -0.06(-0.10%) |
Apr 21, 2009 | 60.34 | 60.35 | 60.14 | 60.18 | 232,772 | -0.15(-0.25%) |
Apr 20, 2009 | 60.09 | 60.34 | 60.09 | 60.34 | 182,435 | +0.28(+0.47%) |
Apr 17, 2009 | 60.14 | 60.29 | 59.98 | 60.05 | 226,631 | -0.20(-0.33%) |
Apr 16, 2009 | 60.25 | 60.33 | 60.16 | 60.25 | 184,713 | -0.06(-0.10%) |
Apr 15, 2009 | 60.32 | 60.34 | 60.19 | 60.31 | 203,061 | +0.02(+0.04%) |
Apr 14, 2009 | 60.24 | 60.31 | 60.05 | 60.29 | 217,088 | +0.10(+0.17%) |
Apr 13, 2009 | 60.14 | 60.25 | 60.02 | 60.19 | 340,189 | +0.13(+0.22%) |
Apr 09, 2009 | 60.09 | 60.15 | 59.99 | 60.06 | 259,673 | +0.02(+0.03%) |
Apr 08, 2009 | 60.05 | 60.09 | 59.88 | 60.05 | 361,524 | +0.15(+0.26%) |
Apr 07, 2009 | 59.95 | 59.95 | 59.88 | 59.89 | 200,975 | +0.10(+0.17%) |
Apr 06, 2009 | 59.94 | 59.98 | 59.75 | 59.79 | 170,164 | -0.13(-0.22%) |
Apr 03, 2009 | 60.05 | 60.08 | 59.79 | 59.92 | 232,028 | -0.10(-0.17%) |
Apr 02, 2009 | 60.14 | 60.14 | 59.98 | 60.02 | 309,819 | -0.08(-0.13%) |
Apr 01, 2009 | 60.16 | 60.19 | 60.06 | 60.10 | 327,661 | -0.19(-0.32%) |
Mar 31, 2009 | 60.21 | 60.31 | 60.15 | 60.29 | 298,280 | +0.14(+0.24%) |
Mar 30, 2009 | 60.08 | 60.95 | 60.03 | 60.15 | 329,057 | +0.26(+0.44%) |
Mar 26, 2009 | 59.92 | 60.01 | 59.79 | 59.88 | 562,267 | -0.02(-0.04%) |
Mar 25, 2009 | 60.08 | 60.08 | 59.87 | 59.91 | 242,890 | -0.05(-0.09%) |
Mar 24, 2009 | 60.10 | 60.10 | 59.84 | 59.96 | 218,476 | -0.17(-0.29%) |
Mar 23, 2009 | 60.14 | 60.19 | 60.02 | 60.14 | 183,200 | -0.02(-0.04%) |
Mar 20, 2009 | 60.19 | 60.27 | 59.95 | 60.16 | 244,282 | -0.18(-0.29%) |
Mar 19, 2009 | 60.61 | 60.61 | 60.02 | 60.34 | 181,420 | -0.05(-0.08%) |
Mar 18, 2009 | 59.69 | 60.94 | 59.55 | 60.38 | 217,581 | +0.73(+1.23%) |
Mar 17, 2009 | 59.75 | 59.83 | 59.52 | 59.65 | 216,182 | -0.08(-0.13%) |
Mar 16, 2009 | 59.75 | 59.79 | 59.58 | 59.72 | 209,004 | -0.09(-0.15%) |
Mar 13, 2009 | 59.91 | 59.91 | 59.52 | 59.82 | 0 | +0.18(+0.31%) |
Mar 12, 2009 | 59.72 | 59.72 | 59.53 | 59.63 | 237,658 | -0.06(-0.10%) |
Mar 11, 2009 | 59.82 | 59.82 | 59.61 | 59.69 | 336,710 | +0.06(+0.10%) |
Mar 10, 2009 | 59.64 | 59.92 | 59.62 | 59.63 | 349,422 | -0.10(-0.16%) |
Mar 09, 2009 | 59.80 | 59.83 | 59.56 | 59.73 | 311,530 | -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 | 342,645 | +0.00(+0.01%) |
Mar 04, 2009 | 59.96 | 59.96 | 59.56 | 59.93 | 386,408 | -0.16(-0.27%) |