Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 68.08 | 68.77 | 66.97 | 67.20 | 769,892 | +0.11(+0.16%) |
Mar 30, 2009 | 66.85 | 68.22 | 66.10 | 67.09 | 843,581 | -4.08(-5.73%) |
Mar 26, 2009 | 69.07 | 71.55 | 68.75 | 71.17 | 1,213,833 | +2.95(+4.32%) |
Mar 25, 2009 | 65.80 | 69.16 | 64.91 | 68.22 | 1,295,168 | +3.54(+5.48%) |
Mar 24, 2009 | 65.39 | 66.02 | 64.58 | 64.68 | 717,691 | -1.24(-1.88%) |
Mar 23, 2009 | 64.13 | 65.91 | 64.02 | 65.91 | 1,312,886 | +2.80(+4.43%) |
Mar 20, 2009 | 66.61 | 66.70 | 62.52 | 63.12 | 799,367 | -3.25(-4.90%) |
Mar 19, 2009 | 67.91 | 68.28 | 66.10 | 66.37 | 651,537 | -1.01(-1.50%) |
Mar 18, 2009 | 66.59 | 68.43 | 65.40 | 67.38 | 1,238,227 | +0.36(+0.54%) |
Mar 17, 2009 | 63.97 | 67.11 | 63.06 | 67.02 | 699,682 | +3.19(+5.01%) |
Mar 16, 2009 | 65.87 | 66.47 | 63.65 | 63.82 | 598,669 | -1.14(-1.76%) |
Mar 13, 2009 | 65.52 | 66.30 | 64.32 | 64.97 | 0 | -0.20(-0.31%) |
Mar 12, 2009 | 64.07 | 65.40 | 63.50 | 65.17 | 955,058 | +0.80(+1.24%) |
Mar 11, 2009 | 63.69 | 65.25 | 62.44 | 64.37 | 992,519 | +0.84(+1.32%) |
Mar 10, 2009 | 60.86 | 64.62 | 60.58 | 63.53 | 872,732 | +4.00(+6.72%) |
Mar 09, 2009 | 58.82 | 60.43 | 58.46 | 59.53 | 679,767 | +0.25(+0.41%) |
Mar 06, 2009 | 60.86 | 61.08 | 57.63 | 59.29 | 0 | -0.91(-1.51%) |
Mar 05, 2009 | 61.81 | 62.41 | 59.62 | 60.20 | 626,391 | -2.81(-4.46%) |
Mar 04, 2009 | 61.91 | 63.91 | 61.60 | 63.01 | 626,650 | -0.97(-1.52%) |
Mar 02, 2009 | 63.56 | 66.10 | 62.52 | 63.98 | 1,038,985 | -0.90(-1.38%) |
Feb 27, 2009 | 61.78 | 65.71 | 61.30 | 64.88 | 0 | +2.35(+3.75%) |
Feb 26, 2009 | 63.91 | 64.97 | 62.46 | 62.53 | 1,118,704 | -0.83(-1.31%) |
Feb 25, 2009 | 62.73 | 64.17 | 60.38 | 63.36 | 863,654 | +0.01(+0.01%) |
Feb 24, 2009 | 58.21 | 64.58 | 58.21 | 63.36 | 1,570,993 | +5.42(+9.35%) |
Feb 23, 2009 | 58.53 | 60.13 | 56.99 | 57.94 | 1,048,124 | -0.31(-0.52%) |
Feb 20, 2009 | 58.05 | 60.36 | 57.04 | 58.25 | 0 | -0.81(-1.38%) |
Feb 19, 2009 | 61.17 | 62.27 | 58.87 | 59.06 | 772,492 | -1.54(-2.55%) |
Feb 18, 2009 | 62.77 | 63.19 | 59.58 | 60.60 | 840,434 | -1.27(-2.05%) |
Feb 17, 2009 | 63.06 | 64.25 | 61.85 | 61.87 | 1,127,947 | -3.63(-5.54%) |
Feb 13, 2009 | 68.54 | 68.98 | 64.96 | 65.50 | 0 | -3.88(-5.59%) |
Feb 12, 2009 | 67.78 | 69.93 | 64.70 | 69.38 | 1,177,775 | +1.64(+2.41%) |
Feb 11, 2009 | 70.28 | 70.28 | 65.53 | 67.74 | 1,332,271 | -2.39(-3.41%) |
Feb 10, 2009 | 70.84 | 73.61 | 69.14 | 70.13 | 1,162,570 | -1.11(-1.56%) |
Feb 09, 2009 | 72.65 | 72.65 | 70.21 | 71.24 | 661,598 | -1.25(-1.73%) |
Feb 06, 2009 | 72.49 | 74.30 | 71.85 | 72.50 | 0 | -0.16(-0.22%) |
Feb 05, 2009 | 70.07 | 73.24 | 69.19 | 72.66 | 732,356 | +1.80(+2.54%) |
Feb 04, 2009 | 70.74 | 73.55 | 70.24 | 70.86 | 917,276 | +0.62(+0.88%) |
Feb 03, 2009 | 69.46 | 71.38 | 68.86 | 70.24 | 786,225 | +1.64(+2.38%) |
Feb 02, 2009 | 67.18 | 69.31 | 65.83 | 68.61 | 679,220 | +0.37(+0.55%) |
Jan 30, 2009 | 72.19 | 72.36 | 67.38 | 68.24 | 0 | -1.02(-1.47%) |
Jan 29, 2009 | 70.14 | 71.40 | 68.69 | 69.25 | 676,233 | -1.55(-2.19%) |
Jan 28, 2009 | 70.67 | 73.27 | 70.32 | 70.80 | 841,240 | +1.74(+2.52%) |
Jan 27, 2009 | 67.94 | 69.98 | 67.69 | 69.07 | 775,010 | +1.77(+2.63%) |
Jan 26, 2009 | 69.11 | 70.69 | 67.05 | 67.30 | 1,182,085 | -2.02(-2.91%) |
Jan 23, 2009 | 67.80 | 70.35 | 67.27 | 69.31 | 1,808,442 | -0.52(-0.74%) |
Jan 22, 2009 | 69.36 | 71.04 | 67.94 | 69.83 | 1,544,617 | -0.75(-1.06%) |
Jan 21, 2009 | 71.51 | 72.03 | 68.34 | 70.58 | 1,260,033 | +0.37(+0.53%) |
Jan 20, 2009 | 72.70 | 73.19 | 68.95 | 70.20 | 1,358,337 | -5.04(-6.70%) |
Jan 16, 2009 | 75.52 | 78.22 | 72.56 | 75.24 | 0 | +1.33(+1.80%) |
Jan 15, 2009 | 70.37 | 74.88 | 69.24 | 73.91 | 1,874,531 | +3.20(+4.53%) |
Jan 14, 2009 | 72.41 | 72.41 | 69.33 | 70.71 | 1,325,594 | -2.69(-3.67%) |
Jan 13, 2009 | 74.47 | 74.95 | 72.89 | 73.41 | 1,099,553 | -1.07(-1.43%) |
Jan 12, 2009 | 80.07 | 80.07 | 73.41 | 74.47 | 1,825,961 | -5.41(-6.77%) |
Jan 09, 2009 | 80.51 | 83.97 | 79.54 | 79.88 | 1,151,188 | -4.80(-5.66%) |
Jan 08, 2009 | 83.77 | 84.71 | 81.13 | 84.68 | 1,022,082 | +0.90(+1.07%) |
Jan 07, 2009 | 84.74 | 85.82 | 81.85 | 83.78 | 839,459 | -2.66(-3.08%) |
Jan 06, 2009 | 89.40 | 89.40 | 84.91 | 86.44 | 1,787,313 | -1.90(-2.15%) |
Jan 05, 2009 | 85.88 | 89.19 | 85.47 | 88.34 | 1,750,162 | +2.46(+2.86%) |
Jan 02, 2009 | 83.69 | 87.08 | 80.86 | 85.88 | 0 | +3.61(+4.39%) |