Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 71.52 | 71.60 | 71.49 | 71.60 | 809,907 | +0.06(+0.08%) |
Apr 29, 2009 | 71.54 | 71.58 | 71.48 | 71.54 | 1,018,326 | +0.03(+0.05%) |
Apr 28, 2009 | 71.61 | 71.63 | 71.50 | 71.51 | 1,020,282 | -0.07(-0.10%) |
Apr 27, 2009 | 71.59 | 71.61 | 71.51 | 71.58 | 995,924 | +0.09(+0.12%) |
Apr 24, 2009 | 71.50 | 71.53 | 71.46 | 71.49 | 1,232,731 | +0.00(+0.00%) |
Apr 23, 2009 | 71.53 | 71.54 | 71.47 | 71.49 | 1,533,901 | -0.05(-0.07%) |
Apr 22, 2009 | 71.58 | 71.58 | 71.47 | 71.54 | 1,038,622 | -0.02(-0.02%) |
Apr 21, 2009 | 71.60 | 71.63 | 71.54 | 71.56 | 835,093 | +0.03(+0.04%) |
Apr 20, 2009 | 71.51 | 71.60 | 71.51 | 71.53 | 725,509 | +0.07(+0.10%) |
Apr 17, 2009 | 71.52 | 71.64 | 71.43 | 71.47 | 970,397 | -0.08(-0.11%) |
Apr 16, 2009 | 71.58 | 71.64 | 71.54 | 71.54 | 1,613,427 | -0.10(-0.14%) |
Apr 15, 2009 | 71.60 | 71.66 | 71.57 | 71.64 | 852,294 | +0.03(+0.05%) |
Apr 14, 2009 | 71.57 | 71.65 | 71.56 | 71.61 | 1,743,747 | +0.06(+0.08%) |
Apr 13, 2009 | 71.46 | 71.62 | 71.46 | 71.55 | 780,278 | +0.14(+0.19%) |
Apr 09, 2009 | 71.47 | 71.50 | 71.41 | 71.41 | 2,076,017 | -0.09(-0.12%) |
Apr 08, 2009 | 71.52 | 71.58 | 71.46 | 71.50 | 1,198,362 | +0.00(+0.00%) |
Apr 07, 2009 | 71.51 | 71.54 | 71.48 | 71.50 | 694,922 | +0.03(+0.04%) |
Apr 06, 2009 | 71.40 | 71.49 | 71.40 | 71.47 | 1,451,086 | +0.05(+0.07%) |
Apr 03, 2009 | 71.54 | 71.55 | 71.41 | 71.42 | 2,323,072 | -0.16(-0.23%) |
Apr 02, 2009 | 71.63 | 71.67 | 71.54 | 71.58 | 1,169,816 | -0.12(-0.17%) |
Apr 01, 2009 | 71.69 | 71.74 | 71.66 | 71.70 | 1,137,078 | -0.14(-0.19%) |
Mar 31, 2009 | 71.74 | 71.85 | 71.74 | 71.84 | 2,814,635 | +0.10(+0.14%) |
Mar 30, 2009 | 71.73 | 71.78 | 71.70 | 71.74 | 923,685 | +0.10(+0.14%) |
Mar 26, 2009 | 71.62 | 71.71 | 71.58 | 71.64 | 1,466,215 | +0.09(+0.13%) |
Mar 25, 2009 | 71.60 | 71.62 | 71.53 | 71.54 | 1,447,377 | -0.02(-0.02%) |
Mar 24, 2009 | 71.66 | 71.67 | 71.55 | 71.56 | 3,089,518 | -0.09(-0.13%) |
Mar 23, 2009 | 71.63 | 71.67 | 71.60 | 71.65 | 1,254,332 | -0.06(-0.08%) |
Mar 20, 2009 | 71.69 | 71.75 | 71.63 | 71.71 | 2,276,807 | +0.09(+0.12%) |
Mar 19, 2009 | 71.69 | 71.71 | 71.62 | 71.63 | 2,423,368 | -0.09(-0.12%) |
Mar 18, 2009 | 71.46 | 71.74 | 71.45 | 71.71 | 3,253,189 | +0.27(+0.38%) |
Mar 17, 2009 | 71.48 | 71.51 | 71.40 | 71.44 | 1,332,311 | -0.02(-0.02%) |
Mar 16, 2009 | 71.44 | 71.50 | 71.44 | 71.46 | 857,239 | -0.09(-0.13%) |
Mar 13, 2009 | 71.44 | 71.56 | 71.43 | 71.55 | 0 | +0.06(+0.08%) |
Mar 12, 2009 | 71.44 | 71.52 | 71.42 | 71.49 | 1,058,961 | +0.03(+0.04%) |
Mar 11, 2009 | 71.42 | 71.47 | 71.37 | 71.47 | 1,187,344 | +0.03(+0.05%) |
Mar 10, 2009 | 71.46 | 71.46 | 71.14 | 71.43 | 2,644,624 | -0.04(-0.06%) |
Mar 09, 2009 | 71.55 | 71.56 | 71.40 | 71.47 | 1,051,732 | -0.07(-0.09%) |
Mar 06, 2009 | 71.48 | 71.62 | 71.47 | 71.54 | 0 | -0.04(-0.05%) |
Mar 05, 2009 | 71.52 | 71.59 | 71.49 | 71.58 | 685,888 | +0.07(+0.10%) |
Mar 04, 2009 | 71.50 | 71.52 | 71.42 | 71.51 | 2,463,108 | -0.14(-0.19%) |
Mar 02, 2009 | 71.58 | 71.66 | 71.54 | 71.64 | 1,830,133 | +0.05(+0.07%) |
Feb 27, 2009 | 71.58 | 71.64 | 71.52 | 71.59 | 0 | +0.04(+0.06%) |
Feb 26, 2009 | 71.53 | 71.56 | 71.49 | 71.55 | 1,013,177 | +0.03(+0.05%) |
Feb 25, 2009 | 71.65 | 71.69 | 71.52 | 71.52 | 1,078,624 | -0.14(-0.19%) |
Feb 24, 2009 | 71.66 | 71.73 | 71.63 | 71.65 | 1,013,942 | -0.05(-0.07%) |
Feb 23, 2009 | 71.64 | 71.71 | 71.58 | 71.70 | 2,908,073 | -0.01(-0.01%) |
Feb 20, 2009 | 71.68 | 71.79 | 71.67 | 71.71 | 1,042,671 | +0.06(+0.08%) |
Feb 19, 2009 | 71.63 | 71.70 | 71.58 | 71.65 | 758,446 | -0.03(-0.04%) |
Feb 18, 2009 | 71.71 | 71.77 | 71.63 | 71.68 | 730,617 | -0.12(-0.17%) |
Feb 17, 2009 | 71.70 | 71.81 | 71.70 | 71.80 | 1,058,230 | +0.19(+0.26%) |
Feb 13, 2009 | 71.70 | 71.71 | 71.60 | 71.61 | 772,425 | -0.14(-0.19%) |
Feb 12, 2009 | 71.71 | 71.79 | 71.71 | 71.75 | 1,032,598 | +0.09(+0.12%) |
Feb 11, 2009 | 71.70 | 71.76 | 71.65 | 71.66 | 1,033,028 | -0.02(-0.02%) |
Feb 10, 2009 | 71.57 | 71.72 | 71.53 | 71.68 | 1,371,316 | +0.16(+0.23%) |
Feb 09, 2009 | 71.55 | 71.61 | 71.50 | 71.52 | 966,109 | -0.03(-0.04%) |
Feb 06, 2009 | 71.67 | 71.67 | 71.54 | 71.54 | 1,139,088 | -0.04(-0.06%) |
Feb 05, 2009 | 71.60 | 71.64 | 71.54 | 71.58 | 1,327,953 | +0.02(+0.02%) |
Feb 04, 2009 | 71.67 | 71.69 | 71.54 | 71.57 | 2,119,747 | -0.12(-0.17%) |
Feb 03, 2009 | 71.75 | 71.77 | 71.64 | 71.69 | 1,023,475 | -0.08(-0.11%) |