Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 69.42 | 70.11 | 69.27 | 70.11 | 27,625 | +0.83(+1.19%) |
May 28, 2009 | 69.13 | 69.33 | 68.88 | 69.28 | 69,765 | +0.26(+0.38%) |
May 27, 2009 | 68.81 | 69.51 | 68.81 | 69.02 | 68,869 | +0.04(+0.06%) |
May 26, 2009 | 69.57 | 69.85 | 68.97 | 68.97 | 190,770 | +0.03(+0.04%) |
May 22, 2009 | 69.04 | 69.37 | 68.92 | 68.94 | 111,341 | -0.18(-0.25%) |
May 21, 2009 | 69.88 | 69.97 | 69.12 | 69.12 | 79,858 | -0.64(-0.92%) |
May 20, 2009 | 69.67 | 69.76 | 69.22 | 69.76 | 66,088 | +0.56(+0.80%) |
May 19, 2009 | 69.50 | 69.52 | 69.13 | 69.21 | 125,493 | -0.30(-0.43%) |
May 18, 2009 | 69.31 | 69.75 | 69.31 | 69.51 | 32,623 | -0.10(-0.15%) |
May 15, 2009 | 69.52 | 69.68 | 69.24 | 69.61 | 27,355 | -0.09(-0.14%) |
May 14, 2009 | 69.57 | 69.73 | 69.15 | 69.70 | 32,664 | +0.48(+0.70%) |
May 13, 2009 | 69.54 | 69.70 | 69.22 | 69.22 | 33,702 | +0.21(+0.31%) |
May 12, 2009 | 69.54 | 69.54 | 69.00 | 69.01 | 63,380 | -0.49(-0.70%) |
May 11, 2009 | 69.43 | 69.50 | 68.97 | 69.50 | 16,416 | +0.32(+0.46%) |
May 08, 2009 | 69.17 | 69.31 | 68.79 | 69.18 | 83,061 | +0.33(+0.48%) |
May 07, 2009 | 69.01 | 69.02 | 68.13 | 68.85 | 52,921 | -0.11(-0.16%) |
May 06, 2009 | 68.46 | 69.00 | 68.30 | 68.96 | 83,639 | +0.94(+1.39%) |
May 05, 2009 | 68.37 | 68.40 | 67.79 | 68.02 | 129,607 | -0.34(-0.49%) |
May 04, 2009 | 68.10 | 68.35 | 68.05 | 68.35 | 69,238 | +0.70(+1.04%) |
May 01, 2009 | 67.97 | 67.97 | 67.56 | 67.65 | 69,639 | -0.70(-1.03%) |
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%) |