Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 68.15 | 70.49 | 68.04 | 69.04 | 509,110 | +1.33(+1.96%) |
May 28, 2009 | 68.07 | 68.75 | 65.51 | 67.71 | 546,395 | +0.09(+0.14%) |
May 27, 2009 | 68.86 | 70.22 | 67.35 | 67.62 | 902,055 | -1.28(-1.86%) |
May 26, 2009 | 66.84 | 70.28 | 66.49 | 68.90 | 809,966 | +2.08(+3.11%) |
May 22, 2009 | 68.23 | 68.51 | 66.76 | 66.82 | 515,435 | -1.21(-1.78%) |
May 21, 2009 | 70.22 | 70.57 | 67.38 | 68.03 | 829,233 | -3.31(-4.63%) |
May 20, 2009 | 71.96 | 74.24 | 70.30 | 71.34 | 806,418 | +0.17(+0.24%) |
May 19, 2009 | 71.95 | 72.71 | 70.96 | 71.17 | 362,460 | -0.98(-1.36%) |
May 18, 2009 | 69.46 | 72.52 | 69.23 | 72.15 | 565,644 | +3.44(+5.01%) |
May 15, 2009 | 69.02 | 70.74 | 68.11 | 68.71 | 562,917 | -0.48(-0.70%) |
May 14, 2009 | 70.48 | 72.01 | 68.94 | 69.19 | 815,797 | -0.90(-1.28%) |
May 13, 2009 | 72.33 | 72.70 | 69.66 | 70.09 | 627,331 | -3.59(-4.88%) |
May 12, 2009 | 75.02 | 75.84 | 72.64 | 73.69 | 427,441 | -0.68(-0.91%) |
May 11, 2009 | 74.72 | 76.68 | 73.53 | 74.36 | 758,173 | -2.08(-2.72%) |
May 08, 2009 | 76.91 | 77.80 | 73.50 | 76.44 | 611,010 | +0.41(+0.54%) |
May 07, 2009 | 80.69 | 81.35 | 75.42 | 76.03 | 690,604 | -3.81(-4.77%) |
May 06, 2009 | 80.51 | 81.95 | 78.01 | 79.84 | 856,508 | +0.19(+0.23%) |
May 05, 2009 | 76.07 | 81.47 | 76.06 | 79.65 | 1,456,794 | +4.25(+5.63%) |
May 04, 2009 | 75.25 | 75.45 | 74.78 | 75.41 | 839,117 | +4.74(+6.70%) |
May 01, 2009 | 70.66 | 71.52 | 69.91 | 70.67 | 645,098 | -0.54(-0.76%) |
Apr 30, 2009 | 74.07 | 74.07 | 70.80 | 71.21 | 742,689 | -2.25(-3.06%) |
Apr 29, 2009 | 75.63 | 75.63 | 72.29 | 73.46 | 851,654 | -1.19(-1.60%) |
Apr 28, 2009 | 74.98 | 78.24 | 73.08 | 74.65 | 584,219 | -1.52(-1.99%) |
Apr 27, 2009 | 78.05 | 79.20 | 75.30 | 76.17 | 426,710 | -2.36(-3.00%) |
Apr 24, 2009 | 76.80 | 79.62 | 76.35 | 78.52 | 469,010 | +2.77(+3.66%) |
Apr 23, 2009 | 76.23 | 77.25 | 73.52 | 75.75 | 619,134 | -0.03(-0.03%) |
Apr 22, 2009 | 73.36 | 77.79 | 72.67 | 75.78 | 749,913 | +1.13(+1.51%) |
Apr 21, 2009 | 72.46 | 75.04 | 71.72 | 74.65 | 563,084 | +1.69(+2.31%) |
Apr 20, 2009 | 75.25 | 75.25 | 72.59 | 72.96 | 459,286 | -3.78(-4.92%) |
Apr 17, 2009 | 77.39 | 78.14 | 75.96 | 76.74 | 517,252 | -0.86(-1.11%) |
Apr 16, 2009 | 74.11 | 78.10 | 72.98 | 77.61 | 1,005,958 | +4.41(+6.02%) |
Apr 15, 2009 | 71.85 | 73.54 | 70.71 | 73.20 | 378,544 | +1.80(+2.52%) |
Apr 14, 2009 | 73.83 | 73.89 | 71.09 | 71.41 | 490,915 | -3.43(-4.59%) |
Apr 13, 2009 | 73.58 | 75.18 | 70.85 | 74.84 | 675,267 | +0.24(+0.32%) |
Apr 09, 2009 | 72.32 | 74.87 | 71.68 | 74.60 | 728,507 | +4.21(+5.98%) |
Apr 08, 2009 | 71.73 | 71.80 | 69.59 | 70.39 | 724,051 | -0.53(-0.74%) |
Apr 07, 2009 | 72.98 | 72.98 | 70.52 | 70.91 | 579,265 | -3.56(-4.78%) |
Apr 06, 2009 | 75.79 | 76.08 | 72.12 | 74.47 | 743,521 | -2.01(-2.63%) |
Apr 03, 2009 | 76.82 | 77.37 | 75.16 | 76.48 | 633,067 | -0.58(-0.76%) |
Apr 02, 2009 | 73.22 | 78.28 | 73.02 | 77.07 | 1,298,758 | +5.11(+7.10%) |
Apr 01, 2009 | 66.01 | 72.53 | 65.07 | 71.96 | 1,312,832 | +4.75(+7.07%) |
Mar 31, 2009 | 68.07 | 68.77 | 66.96 | 67.20 | 769,898 | +0.11(+0.16%) |
Mar 30, 2009 | 66.85 | 68.22 | 66.10 | 67.09 | 843,588 | -4.08(-5.73%) |
Mar 26, 2009 | 69.07 | 71.55 | 68.75 | 71.17 | 1,213,842 | +2.95(+4.32%) |
Mar 25, 2009 | 65.80 | 69.16 | 64.91 | 68.22 | 1,295,178 | +3.54(+5.48%) |
Mar 24, 2009 | 65.39 | 66.02 | 64.58 | 64.68 | 717,697 | -1.24(-1.88%) |
Mar 23, 2009 | 64.13 | 65.91 | 64.02 | 65.91 | 1,312,896 | +2.80(+4.43%) |
Mar 20, 2009 | 66.61 | 66.70 | 62.52 | 63.12 | 799,373 | -3.25(-4.90%) |
Mar 19, 2009 | 67.91 | 68.28 | 66.10 | 66.37 | 651,542 | -1.01(-1.50%) |
Mar 18, 2009 | 66.59 | 68.43 | 65.40 | 67.38 | 1,238,237 | +0.36(+0.54%) |
Mar 17, 2009 | 63.96 | 67.11 | 63.06 | 67.02 | 699,687 | +3.19(+5.01%) |
Mar 16, 2009 | 65.87 | 66.47 | 63.65 | 63.82 | 598,674 | -1.14(-1.76%) |
Mar 13, 2009 | 65.52 | 66.30 | 64.32 | 64.96 | 0 | -0.20(-0.31%) |
Mar 12, 2009 | 64.07 | 65.40 | 63.50 | 65.17 | 955,066 | +0.80(+1.24%) |
Mar 11, 2009 | 63.69 | 65.25 | 62.44 | 64.37 | 992,527 | +0.84(+1.32%) |
Mar 10, 2009 | 60.86 | 64.62 | 60.58 | 63.53 | 872,739 | +4.00(+6.72%) |
Mar 09, 2009 | 58.82 | 60.43 | 58.46 | 59.53 | 679,772 | +0.25(+0.41%) |
Mar 06, 2009 | 60.85 | 61.08 | 57.63 | 59.29 | 0 | -0.91(-1.51%) |
Mar 05, 2009 | 61.81 | 62.41 | 59.62 | 60.20 | 626,396 | -2.81(-4.46%) |
Mar 04, 2009 | 61.91 | 63.91 | 61.60 | 63.01 | 626,655 | -0.97(-1.52%) |