Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 68.12 | 68.35 | 67.84 | 68.35 | 53,200 | +0.61(+0.91%) |
Apr 29, 2009 | 68.31 | 68.31 | 67.74 | 67.74 | 81,510 | -0.43(-0.63%) |
Apr 28, 2009 | 68.37 | 68.37 | 67.56 | 68.17 | 88,936 | +0.34(+0.51%) |
Apr 27, 2009 | 68.22 | 68.34 | 67.76 | 67.83 | 65,447 | -0.24(-0.35%) |
Apr 24, 2009 | 68.16 | 68.16 | 67.69 | 68.07 | 21,943 | +0.15(+0.22%) |
Apr 23, 2009 | 67.94 | 67.94 | 67.44 | 67.92 | 32,215 | +0.09(+0.14%) |
Apr 22, 2009 | 67.77 | 67.85 | 67.34 | 67.83 | 37,087 | +0.30(+0.44%) |
Apr 21, 2009 | 68.16 | 68.16 | 67.25 | 67.53 | 40,018 | -0.18(-0.27%) |
Apr 20, 2009 | 67.17 | 68.18 | 67.17 | 67.71 | 25,276 | +0.56(+0.83%) |
Apr 17, 2009 | 67.50 | 67.69 | 67.15 | 67.15 | 46,006 | +0.00(+0.00%) |
Apr 16, 2009 | 67.64 | 67.64 | 67.15 | 67.15 | 38,085 | +0.00(+0.00%) |
Apr 15, 2009 | 67.61 | 67.62 | 67.15 | 67.15 | 47,832 | -0.17(-0.25%) |
Apr 14, 2009 | 67.27 | 67.32 | 66.88 | 67.32 | 51,524 | +0.43(+0.65%) |
Apr 13, 2009 | 66.47 | 66.99 | 66.23 | 66.89 | 35,645 | +0.96(+1.46%) |
Apr 09, 2009 | 66.15 | 66.41 | 65.91 | 65.93 | 41,582 | -0.02(-0.03%) |
Apr 08, 2009 | 66.18 | 66.18 | 65.63 | 65.95 | 33,382 | +0.04(+0.07%) |
Apr 07, 2009 | 65.89 | 65.90 | 65.66 | 65.90 | 21,347 | +0.01(+0.02%) |
Apr 06, 2009 | 65.75 | 65.89 | 65.42 | 65.89 | 77,609 | +0.50(+0.77%) |
Apr 03, 2009 | 65.87 | 66.05 | 65.17 | 65.39 | 73,281 | -0.45(-0.69%) |
Apr 02, 2009 | 66.05 | 66.09 | 65.54 | 65.84 | 54,076 | +0.04(+0.06%) |
Apr 01, 2009 | 66.34 | 66.38 | 65.77 | 65.80 | 125,779 | -0.77(-1.16%) |
Mar 31, 2009 | 66.50 | 66.63 | 66.34 | 66.57 | 26,417 | +0.38(+0.57%) |
Mar 30, 2009 | 66.00 | 66.45 | 65.93 | 66.20 | 63,589 | -0.07(-0.11%) |
Mar 26, 2009 | 65.97 | 66.28 | 65.88 | 66.27 | 27,485 | +0.34(+0.52%) |
Mar 25, 2009 | 66.20 | 66.20 | 65.90 | 65.93 | 48,391 | -0.32(-0.49%) |
Mar 24, 2009 | 66.41 | 66.56 | 65.82 | 66.25 | 59,479 | -0.26(-0.38%) |
Mar 23, 2009 | 66.57 | 66.60 | 66.11 | 66.50 | 83,000 | +0.15(+0.23%) |
Mar 20, 2009 | 66.66 | 66.70 | 66.29 | 66.35 | 28,914 | -0.69(-1.04%) |
Mar 19, 2009 | 67.21 | 67.44 | 66.48 | 67.04 | 80,920 | -0.04(-0.05%) |
Mar 18, 2009 | 64.96 | 68.34 | 64.96 | 67.08 | 27,701 | +1.64(+2.50%) |
Mar 17, 2009 | 65.76 | 65.81 | 65.40 | 65.44 | 32,024 | +0.09(+0.15%) |
Mar 16, 2009 | 65.14 | 65.76 | 65.14 | 65.35 | 49,168 | -0.82(-1.24%) |
Mar 13, 2009 | 66.26 | 66.33 | 65.68 | 66.17 | 0 | +0.11(+0.17%) |
Mar 12, 2009 | 66.00 | 66.11 | 65.78 | 66.06 | 26,001 | -0.19(-0.29%) |
Mar 11, 2009 | 66.26 | 66.26 | 65.30 | 66.25 | 47,299 | +0.39(+0.59%) |
Mar 10, 2009 | 65.36 | 65.96 | 64.76 | 65.86 | 28,747 | +0.84(+1.29%) |
Mar 09, 2009 | 65.72 | 65.97 | 64.88 | 65.02 | 115,032 | -1.25(-1.89%) |
Mar 06, 2009 | 65.36 | 66.55 | 65.36 | 66.27 | 0 | +0.15(+0.23%) |
Mar 05, 2009 | 66.21 | 66.55 | 65.98 | 66.12 | 35,281 | +0.48(+0.73%) |
Mar 04, 2009 | 66.45 | 66.45 | 65.64 | 65.64 | 56,167 | -1.32(-1.96%) |
Mar 02, 2009 | 67.13 | 67.22 | 66.52 | 66.96 | 51,329 | -0.48(-0.72%) |
Feb 27, 2009 | 67.33 | 67.77 | 66.85 | 67.44 | 0 | +0.25(+0.37%) |
Feb 26, 2009 | 67.27 | 67.74 | 66.95 | 67.19 | 34,315 | +0.30(+0.45%) |
Feb 25, 2009 | 67.28 | 68.01 | 66.89 | 66.89 | 145,511 | -1.45(-2.12%) |
Feb 24, 2009 | 68.12 | 68.48 | 67.91 | 68.34 | 73,124 | +0.00(+0.00%) |
Feb 23, 2009 | 67.86 | 68.34 | 67.73 | 68.34 | 92,246 | +0.26(+0.39%) |
Feb 20, 2009 | 68.28 | 68.77 | 68.07 | 68.08 | 47,836 | -0.34(-0.49%) |
Feb 19, 2009 | 68.70 | 68.75 | 68.01 | 68.41 | 52,256 | -0.76(-1.10%) |
Feb 18, 2009 | 69.92 | 69.92 | 68.94 | 69.17 | 39,536 | -0.78(-1.12%) |
Feb 17, 2009 | 69.88 | 69.95 | 69.49 | 69.95 | 65,231 | +0.51(+0.74%) |
Feb 13, 2009 | 69.72 | 69.72 | 69.36 | 69.44 | 58,136 | -0.16(-0.23%) |
Feb 12, 2009 | 69.88 | 69.88 | 69.57 | 69.60 | 92,756 | -0.04(-0.06%) |
Feb 11, 2009 | 69.73 | 69.81 | 69.59 | 69.65 | 32,883 | -0.12(-0.18%) |
Feb 10, 2009 | 69.75 | 69.84 | 68.56 | 69.77 | 43,381 | +0.94(+1.36%) |
Feb 09, 2009 | 69.12 | 69.12 | 68.52 | 68.84 | 24,713 | -0.22(-0.32%) |
Feb 06, 2009 | 69.21 | 69.21 | 68.45 | 69.05 | 38,082 | -0.01(-0.02%) |
Feb 05, 2009 | 69.24 | 69.39 | 68.75 | 69.07 | 68,444 | +0.24(+0.35%) |
Feb 04, 2009 | 69.22 | 69.22 | 68.57 | 68.83 | 69,312 | +0.18(+0.26%) |
Feb 03, 2009 | 69.79 | 69.80 | 68.37 | 68.65 | 55,005 | -1.25(-1.79%) |