Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 58.85 | 59.40 | 58.70 | 58.75 | 311 | -0.50(-0.84%) |
Jun 29, 2009 | 59.10 | 60.00 | 59.10 | 59.25 | 900 | +1.55(+2.69%) |
Jun 26, 2009 | 58.50 | 58.75 | 57.65 | 57.70 | 538 | -1.45(-2.45%) |
Jun 25, 2009 | 58.05 | 59.20 | 58.05 | 59.15 | 1,513 | -0.40(-0.67%) |
Jun 24, 2009 | 59.55 | 60.25 | 59.55 | 59.55 | 585 | +2.00(+3.48%) |
Jun 23, 2009 | 56.80 | 58.20 | 56.80 | 57.55 | 1,943 | +0.15(+0.26%) |
Jun 22, 2009 | 58.40 | 58.60 | 57.40 | 57.40 | 398 | -3.25(-5.36%) |
Jun 19, 2009 | 59.80 | 61.00 | 59.70 | 60.65 | 193 | +2.65(+4.57%) |
Jun 18, 2009 | 57.75 | 58.85 | 57.75 | 58.00 | 848 | -0.15(-0.26%) |
Jun 17, 2009 | 57.90 | 58.15 | 57.00 | 58.15 | 575 | -2.25(-3.73%) |
Jun 16, 2009 | 61.15 | 61.15 | 60.00 | 60.40 | 864 | +0.40(+0.67%) |
Jun 15, 2009 | 60.65 | 60.75 | 60.00 | 60.00 | 767 | -2.20(-3.54%) |
Jun 12, 2009 | 62.85 | 63.39 | 62.20 | 62.20 | 463 | -0.45(-0.72%) |
Jun 11, 2009 | 62.35 | 63.50 | 62.35 | 62.65 | 884 | +0.55(+0.89%) |
Jun 10, 2009 | 62.85 | 62.85 | 61.15 | 62.10 | 783 | +0.00(+0.00%) |
Jun 09, 2009 | 62.00 | 63.05 | 61.80 | 62.10 | 363 | -1.40(-2.20%) |
Jun 08, 2009 | 63.45 | 63.50 | 62.90 | 63.50 | 421 | -2.95(-4.44%) |
Jun 05, 2009 | 66.55 | 67.10 | 66.45 | 66.45 | 498 | -1.25(-1.85%) |
Jun 04, 2009 | 66.80 | 67.80 | 66.50 | 67.70 | 2,063 | -0.25(-0.37%) |
Jun 03, 2009 | 68.30 | 68.30 | 67.00 | 67.95 | 3,022 | -2.45(-3.48%) |
Jun 02, 2009 | 70.00 | 70.60 | 69.55 | 70.40 | 1,725 | +1.15(+1.66%) |
Jun 01, 2009 | 67.10 | 69.25 | 66.90 | 69.25 | 1,260 | +6.65(+10.62%) |
May 29, 2009 | 63.20 | 63.25 | 62.60 | 62.60 | 270 | +0.60(+0.97%) |
May 28, 2009 | 62.50 | 62.95 | 61.95 | 62.00 | 990 | -1.15(-1.82%) |
May 27, 2009 | 64.05 | 64.15 | 62.85 | 63.15 | 234 | -1.65(-2.55%) |
May 26, 2009 | 64.55 | 64.80 | 63.90 | 64.80 | 1,104 | +0.25(+0.39%) |
May 22, 2009 | 64.30 | 65.50 | 64.30 | 64.55 | 449 | -0.40(-0.62%) |
May 21, 2009 | 63.90 | 65.05 | 63.90 | 64.95 | 441 | -0.50(-0.76%) |
May 20, 2009 | 65.30 | 65.45 | 64.35 | 65.45 | 975 | +1.50(+2.35%) |
May 19, 2009 | 63.50 | 63.95 | 63.45 | 63.95 | 168 | +1.50(+2.40%) |
May 18, 2009 | 60.70 | 62.45 | 60.70 | 62.45 | 704 | +2.50(+4.17%) |
May 15, 2009 | 61.20 | 61.20 | 59.95 | 59.95 | 260 | -0.70(-1.15%) |
May 14, 2009 | 59.70 | 60.65 | 59.55 | 60.65 | 2,024 | +2.40(+4.12%) |
May 13, 2009 | 59.10 | 59.55 | 58.15 | 58.25 | 2,108 | -4.25(-6.80%) |
May 12, 2009 | 62.60 | 62.60 | 61.45 | 62.50 | 490 | +1.00(+1.63%) |
May 11, 2009 | 62.15 | 62.15 | 61.40 | 61.50 | 449 | -2.60(-4.06%) |
May 08, 2009 | 65.05 | 65.95 | 64.10 | 64.10 | 257 | +1.40(+2.23%) |
May 07, 2009 | 64.80 | 64.90 | 61.75 | 62.70 | 770 | -0.35(-0.56%) |
May 06, 2009 | 63.85 | 63.91 | 62.05 | 63.05 | 9,239 | -0.20(-0.32%) |
May 05, 2009 | 65.00 | 65.60 | 63.25 | 63.25 | 9,502 | -4.50(-6.64%) |
May 04, 2009 | 67.40 | 67.75 | 67.40 | 67.75 | 1,736 | +4.90(+7.80%) |
May 01, 2009 | 62.55 | 63.80 | 62.55 | 62.85 | 444 | +0.10(+0.16%) |
Apr 30, 2009 | 64.35 | 64.35 | 62.70 | 62.75 | 742 | +0.20(+0.32%) |
Apr 29, 2009 | 62.20 | 63.75 | 62.15 | 62.55 | 959 | +2.00(+3.30%) |
Apr 28, 2009 | 59.40 | 60.55 | 59.40 | 60.55 | 429 | -0.65(-1.06%) |
Apr 27, 2009 | 61.55 | 62.70 | 61.20 | 61.20 | 400 | -0.45(-0.73%) |
Apr 24, 2009 | 62.10 | 62.85 | 61.65 | 61.65 | 176 | +2.40(+4.05%) |
Apr 23, 2009 | 60.45 | 60.45 | 59.15 | 59.25 | 574 | -2.30(-3.74%) |
Apr 22, 2009 | 59.95 | 62.00 | 59.95 | 61.55 | 1,103 | +3.10(+5.30%) |
Apr 21, 2009 | 58.25 | 58.45 | 57.70 | 58.45 | 456 | +0.75(+1.30%) |
Apr 20, 2009 | 59.55 | 59.55 | 57.70 | 57.70 | 451 | -5.10(-8.12%) |
Apr 17, 2009 | 61.70 | 63.60 | 61.70 | 62.80 | 2,417 | +0.65(+1.05%) |
Apr 16, 2009 | 61.25 | 62.15 | 60.55 | 62.15 | 1,052 | +3.00(+5.07%) |
Apr 15, 2009 | 58.95 | 59.15 | 58.15 | 59.15 | 167 | -1.45(-2.39%) |
Apr 14, 2009 | 59.25 | 60.70 | 59.25 | 60.60 | 1,376 | +2.00(+3.41%) |
Apr 13, 2009 | 59.00 | 59.00 | 58.60 | 58.60 | 931 | +1.30(+2.27%) |
Apr 09, 2009 | 57.70 | 58.25 | 57.30 | 57.30 | 657 | +1.05(+1.87%) |
Apr 08, 2009 | 55.50 | 56.55 | 55.30 | 56.25 | 418 | +1.45(+2.65%) |
Apr 07, 2009 | 54.45 | 55.75 | 54.45 | 54.80 | 507 | -2.40(-4.20%) |
Apr 06, 2009 | 56.95 | 57.20 | 56.25 | 57.20 | 805 | -0.60(-1.04%) |
Apr 03, 2009 | 57.30 | 57.80 | 56.65 | 57.80 | 1,286 | +1.30(+2.30%) |
Apr 02, 2009 | 55.40 | 57.25 | 55.40 | 56.50 | 318 | +4.65(+8.97%) |