Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 73.33 | 73.65 | 73.24 | 73.36 | 9,319 | -0.18(-0.25%) |
Jun 29, 2009 | 73.74 | 73.74 | 73.32 | 73.55 | 3,962 | -0.09(-0.12%) |
Jun 26, 2009 | 73.29 | 73.63 | 73.21 | 73.63 | 10,677 | +0.26(+0.35%) |
Jun 25, 2009 | 73.11 | 73.38 | 73.09 | 73.38 | 10,556 | +0.70(+0.97%) |
Jun 24, 2009 | 73.08 | 73.21 | 72.67 | 72.67 | 10,554 | -0.38(-0.52%) |
Jun 23, 2009 | 73.01 | 73.08 | 72.86 | 73.06 | 5,597 | +0.24(+0.33%) |
Jun 22, 2009 | 72.73 | 73.00 | 72.48 | 72.81 | 6,301 | +0.54(+0.74%) |
Jun 19, 2009 | 72.55 | 72.55 | 72.05 | 72.28 | 1,159 | +0.07(+0.09%) |
Jun 18, 2009 | 72.36 | 72.80 | 71.88 | 72.21 | 55,401 | -0.53(-0.72%) |
Jun 17, 2009 | 72.84 | 73.04 | 72.69 | 72.74 | 5,925 | +0.16(+0.22%) |
Jun 16, 2009 | 72.70 | 73.35 | 72.32 | 72.58 | 28,599 | -0.06(-0.09%) |
Jun 15, 2009 | 72.61 | 72.68 | 72.32 | 72.64 | 13,351 | +0.14(+0.20%) |
Jun 12, 2009 | 72.47 | 73.01 | 72.22 | 72.50 | 3,192 | +0.23(+0.32%) |
Jun 11, 2009 | 72.03 | 72.43 | 71.83 | 72.27 | 10,179 | +0.33(+0.46%) |
Jun 10, 2009 | 72.23 | 72.23 | 71.79 | 71.93 | 14,245 | -0.19(-0.27%) |
Jun 09, 2009 | 71.86 | 72.40 | 71.86 | 72.13 | 10,134 | +0.42(+0.58%) |
Jun 08, 2009 | 71.91 | 72.01 | 71.71 | 71.71 | 2,888 | -0.23(-0.32%) |
Jun 05, 2009 | 72.26 | 72.26 | 71.76 | 71.93 | 18,409 | -0.40(-0.55%) |
Jun 04, 2009 | 72.85 | 72.85 | 72.33 | 72.33 | 5,974 | -0.27(-0.37%) |
Jun 03, 2009 | 73.00 | 73.00 | 72.53 | 72.60 | 2,865 | -0.08(-0.11%) |
Jun 02, 2009 | 72.24 | 72.71 | 72.22 | 72.68 | 12,083 | +0.35(+0.48%) |
Jun 01, 2009 | 72.55 | 72.69 | 72.23 | 72.33 | 4,508 | -0.81(-1.11%) |
May 29, 2009 | 72.74 | 73.14 | 72.42 | 73.14 | 9,993 | +0.81(+1.12%) |
May 28, 2009 | 72.12 | 72.51 | 72.06 | 72.33 | 8,162 | +0.10(+0.14%) |
May 27, 2009 | 72.98 | 72.98 | 72.03 | 72.23 | 27,610 | -0.56(-0.77%) |
May 26, 2009 | 73.10 | 73.10 | 72.64 | 72.79 | 30,688 | -0.13(-0.18%) |
May 22, 2009 | 72.77 | 73.08 | 72.71 | 72.92 | 3,041 | +0.11(+0.16%) |
May 21, 2009 | 72.86 | 73.58 | 72.54 | 72.81 | 13,042 | -0.71(-0.97%) |
May 20, 2009 | 73.27 | 73.65 | 73.11 | 73.52 | 8,673 | +0.36(+0.49%) |
May 19, 2009 | 72.96 | 73.31 | 72.87 | 73.16 | 11,335 | -0.21(-0.29%) |
May 18, 2009 | 73.56 | 73.57 | 73.04 | 73.37 | 6,564 | -0.11(-0.14%) |
May 15, 2009 | 73.47 | 73.99 | 73.22 | 73.47 | 10,185 | +0.01(+0.01%) |
May 14, 2009 | 73.45 | 73.66 | 73.40 | 73.47 | 6,486 | +0.26(+0.35%) |
May 13, 2009 | 74.16 | 74.16 | 73.21 | 73.21 | 8,375 | -0.13(-0.18%) |
May 12, 2009 | 73.45 | 73.52 | 73.04 | 73.35 | 5,439 | +0.16(+0.22%) |
May 11, 2009 | 73.31 | 73.31 | 72.84 | 73.18 | 13,845 | +0.32(+0.44%) |
May 08, 2009 | 74.38 | 74.40 | 72.65 | 72.86 | 6,571 | +0.08(+0.11%) |
May 07, 2009 | 72.92 | 73.62 | 72.60 | 72.79 | 19,598 | -0.29(-0.40%) |
May 06, 2009 | 72.94 | 73.50 | 72.70 | 73.08 | 6,387 | +0.36(+0.50%) |
May 05, 2009 | 72.67 | 73.38 | 72.67 | 72.72 | 6,874 | +0.06(+0.09%) |
May 04, 2009 | 72.79 | 72.79 | 72.40 | 72.65 | 3,335 | -0.07(-0.10%) |
May 01, 2009 | 73.14 | 73.14 | 72.35 | 72.72 | 6,098 | -0.14(-0.19%) |
Apr 30, 2009 | 72.78 | 72.90 | 72.60 | 72.86 | 5,447 | -0.07(-0.10%) |
Apr 29, 2009 | 73.11 | 73.11 | 72.94 | 72.94 | 6,370 | +0.28(+0.39%) |
Apr 28, 2009 | 73.50 | 73.50 | 72.66 | 72.66 | 22,434 | -0.46(-0.63%) |
Apr 27, 2009 | 72.89 | 73.15 | 72.84 | 73.12 | 4,996 | +0.33(+0.45%) |
Apr 24, 2009 | 72.62 | 72.98 | 72.57 | 72.79 | 10,595 | +0.03(+0.04%) |
Apr 23, 2009 | 72.96 | 73.04 | 72.77 | 72.77 | 8,521 | -0.08(-0.11%) |
Apr 22, 2009 | 72.82 | 72.90 | 72.69 | 72.85 | 6,140 | -0.17(-0.24%) |
Apr 21, 2009 | 73.34 | 73.34 | 72.81 | 73.02 | 5,440 | -0.18(-0.25%) |
Apr 20, 2009 | 73.16 | 73.28 | 73.13 | 73.21 | 5,326 | +0.31(+0.43%) |
Apr 17, 2009 | 72.93 | 73.06 | 72.64 | 72.89 | 6,590 | +0.21(+0.28%) |
Apr 16, 2009 | 72.94 | 72.94 | 72.55 | 72.69 | 10,209 | -0.48(-0.66%) |
Apr 15, 2009 | 73.01 | 73.22 | 72.86 | 73.17 | 6,480 | +0.20(+0.27%) |
Apr 14, 2009 | 73.02 | 73.13 | 72.80 | 72.97 | 3,447 | +0.06(+0.09%) |
Apr 13, 2009 | 72.81 | 72.92 | 72.57 | 72.91 | 6,139 | +0.36(+0.50%) |
Apr 09, 2009 | 72.42 | 72.55 | 72.39 | 72.55 | 6,607 | +0.12(+0.17%) |
Apr 08, 2009 | 72.57 | 72.68 | 72.38 | 72.42 | 1,267 | +0.26(+0.36%) |
Apr 07, 2009 | 71.93 | 72.40 | 71.93 | 72.16 | 11,350 | -0.03(-0.04%) |
Apr 06, 2009 | 72.53 | 72.53 | 72.18 | 72.19 | 8,496 | -0.02(-0.03%) |
Apr 03, 2009 | 72.48 | 72.48 | 72.17 | 72.21 | 1,324 | -0.04(-0.05%) |
Apr 02, 2009 | 72.81 | 72.81 | 72.20 | 72.25 | 21,547 | -0.29(-0.41%) |