Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 83.67 | 83.90 | 82.55 | 82.95 | 11,840 | -0.99(-1.18%) |
May 28, 2009 | 83.75 | 84.12 | 82.44 | 83.94 | 15,666 | +1.32(+1.60%) |
May 27, 2009 | 84.07 | 84.07 | 82.31 | 82.62 | 43,349 | -1.17(-1.40%) |
May 26, 2009 | 81.33 | 84.20 | 81.33 | 83.79 | 14,781 | +1.24(+1.50%) |
May 22, 2009 | 82.75 | 82.95 | 82.16 | 82.55 | 10,717 | +0.51(+0.62%) |
May 21, 2009 | 81.65 | 82.05 | 80.84 | 82.04 | 15,416 | +0.11(+0.13%) |
May 20, 2009 | 81.95 | 83.38 | 81.93 | 81.93 | 46,769 | +1.23(+1.52%) |
May 19, 2009 | 79.89 | 81.21 | 79.89 | 80.70 | 41,886 | +1.15(+1.45%) |
May 18, 2009 | 78.25 | 79.74 | 78.03 | 79.55 | 21,220 | +1.17(+1.49%) |
May 15, 2009 | 78.03 | 79.35 | 78.00 | 78.38 | 67,420 | -1.77(-2.21%) |
May 14, 2009 | 79.11 | 80.20 | 78.76 | 80.15 | 15,786 | +1.37(+1.74%) |
May 13, 2009 | 79.52 | 80.08 | 78.78 | 78.78 | 16,130 | -1.81(-2.25%) |
May 12, 2009 | 80.75 | 81.00 | 79.80 | 80.59 | 28,281 | +0.70(+0.88%) |
May 11, 2009 | 79.27 | 80.10 | 79.27 | 79.89 | 18,336 | -0.82(-1.02%) |
May 08, 2009 | 78.98 | 80.71 | 78.98 | 80.71 | 33,372 | +4.95(+6.53%) |
May 07, 2009 | 77.38 | 77.38 | 75.25 | 75.76 | 60,398 | -0.41(-0.54%) |
May 06, 2009 | 76.00 | 76.31 | 75.28 | 76.17 | 21,733 | +0.77(+1.02%) |
May 05, 2009 | 75.98 | 76.24 | 75.01 | 75.40 | 15,975 | +0.46(+0.61%) |
May 04, 2009 | 74.94 | 74.94 | 74.74 | 74.94 | 12,665 | +2.74(+3.80%) |
May 01, 2009 | 70.60 | 72.97 | 70.60 | 72.20 | 15,416 | +0.20(+0.28%) |
Apr 30, 2009 | 72.67 | 73.39 | 71.30 | 72.00 | 16,680 | +0.75(+1.05%) |
Apr 29, 2009 | 71.01 | 72.29 | 71.01 | 71.25 | 19,120 | +1.60(+2.30%) |
Apr 28, 2009 | 68.42 | 69.95 | 68.42 | 69.65 | 18,460 | +1.20(+1.75%) |
Apr 27, 2009 | 68.67 | 69.59 | 67.88 | 68.45 | 37,962 | -2.05(-2.91%) |
Apr 24, 2009 | 70.78 | 71.09 | 70.20 | 70.50 | 11,424 | +1.02(+1.47%) |
Apr 23, 2009 | 68.60 | 69.66 | 67.86 | 69.48 | 10,555 | +0.38(+0.55%) |
Apr 22, 2009 | 69.60 | 70.07 | 68.52 | 69.10 | 47,727 | -0.49(-0.70%) |
Apr 21, 2009 | 68.39 | 70.36 | 68.04 | 69.59 | 406,634 | +1.59(+2.34%) |
Apr 20, 2009 | 71.53 | 71.53 | 67.55 | 68.00 | 41,495 | -8.00(-10.53%) |
Apr 17, 2009 | 75.70 | 76.49 | 75.36 | 76.00 | 7,215 | -0.25(-0.33%) |
Apr 16, 2009 | 76.23 | 76.45 | 75.16 | 76.25 | 40,507 | +1.11(+1.48%) |
Apr 15, 2009 | 74.31 | 75.14 | 74.10 | 75.14 | 25,509 | +0.04(+0.05%) |
Apr 14, 2009 | 75.22 | 75.75 | 74.72 | 75.10 | 11,581 | -0.17(-0.23%) |
Apr 13, 2009 | 73.75 | 75.62 | 73.75 | 75.27 | 14,365 | +1.41(+1.91%) |
Apr 09, 2009 | 75.20 | 75.22 | 73.65 | 73.86 | 9,642 | +0.73(+1.00%) |
Apr 08, 2009 | 72.95 | 74.00 | 72.88 | 73.13 | 13,014 | +0.99(+1.37%) |
Apr 07, 2009 | 72.95 | 73.26 | 71.76 | 72.14 | 10,741 | -0.07(-0.10%) |
Apr 06, 2009 | 72.86 | 73.05 | 71.65 | 72.21 | 18,925 | +0.99(+1.39%) |
Apr 03, 2009 | 70.70 | 71.34 | 69.99 | 71.22 | 58,403 | -1.78(-2.44%) |
Apr 02, 2009 | 72.66 | 74.15 | 72.17 | 73.00 | 23,228 | +2.25(+3.18%) |
Apr 01, 2009 | 68.83 | 70.99 | 68.83 | 70.75 | 31,287 | +0.60(+0.86%) |
Mar 31, 2009 | 69.49 | 70.70 | 68.89 | 70.15 | 50,680 | +1.75(+2.56%) |
Mar 30, 2009 | 69.50 | 69.63 | 68.11 | 68.40 | 36,095 | -6.33(-8.47%) |
Mar 26, 2009 | 73.95 | 75.64 | 73.92 | 74.73 | 49,814 | +0.73(+0.99%) |
Mar 25, 2009 | 73.38 | 75.44 | 73.23 | 74.00 | 45,645 | +2.00(+2.78%) |
Mar 24, 2009 | 72.85 | 73.22 | 72.00 | 72.00 | 16,006 | -1.21(-1.65%) |
Mar 23, 2009 | 71.85 | 73.25 | 71.85 | 73.21 | 15,960 | +2.90(+4.12%) |
Mar 20, 2009 | 71.50 | 71.87 | 70.16 | 70.31 | 19,162 | +0.01(+0.01%) |
Mar 19, 2009 | 70.90 | 71.00 | 70.09 | 70.30 | 18,454 | +2.10(+3.08%) |
Mar 18, 2009 | 66.37 | 68.92 | 65.69 | 68.20 | 24,181 | +2.35(+3.57%) |
Mar 17, 2009 | 64.75 | 66.45 | 64.61 | 65.85 | 27,282 | -0.22(-0.33%) |
Mar 16, 2009 | 66.60 | 67.09 | 66.07 | 66.07 | 24,229 | +0.82(+1.26%) |
Mar 13, 2009 | 65.90 | 66.25 | 64.45 | 65.25 | 16,837 | +0.35(+0.54%) |
Mar 12, 2009 | 62.25 | 64.90 | 61.61 | 64.90 | 63,664 | +2.15(+3.43%) |
Mar 11, 2009 | 63.44 | 64.00 | 61.84 | 62.75 | 48,304 | +0.68(+1.10%) |
Mar 10, 2009 | 60.70 | 62.71 | 60.70 | 62.07 | 42,966 | +1.97(+3.28%) |
Mar 09, 2009 | 59.68 | 61.44 | 59.68 | 60.10 | 42,317 | -0.90(-1.48%) |
Mar 06, 2009 | 63.37 | 64.00 | 60.05 | 61.00 | 54,803 | +0.43(+0.71%) |
Mar 05, 2009 | 61.84 | 62.40 | 60.35 | 60.57 | 33,244 | -1.01(-1.64%) |
Mar 04, 2009 | 60.16 | 62.10 | 59.72 | 61.58 | 61,436 | +3.58(+6.17%) |