Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 70.65 | 70.86 | 70.23 | 70.53 | 2,120,534 | -0.34(-0.49%) |
Apr 29, 2009 | 71.34 | 71.45 | 70.80 | 70.88 | 1,585,007 | -0.30(-0.41%) |
Apr 28, 2009 | 71.42 | 71.49 | 70.94 | 71.17 | 1,309,603 | +0.00(+0.00%) |
Apr 27, 2009 | 71.15 | 71.40 | 70.91 | 71.17 | 1,388,117 | +0.07(+0.10%) |
Apr 24, 2009 | 70.85 | 71.17 | 70.85 | 71.10 | 872,875 | +0.15(+0.22%) |
Apr 23, 2009 | 70.58 | 71.09 | 70.41 | 70.95 | 1,433,478 | +0.37(+0.53%) |
Apr 22, 2009 | 70.61 | 70.68 | 70.27 | 70.58 | 1,809,938 | +0.18(+0.25%) |
Apr 21, 2009 | 70.91 | 70.98 | 70.38 | 70.40 | 1,805,100 | -0.24(-0.34%) |
Apr 20, 2009 | 70.98 | 70.98 | 70.58 | 70.64 | 1,333,338 | +0.06(+0.09%) |
Apr 17, 2009 | 71.12 | 72.23 | 70.54 | 70.58 | 1,527,252 | -0.70(-0.99%) |
Apr 16, 2009 | 71.46 | 71.74 | 71.16 | 71.28 | 1,419,344 | -0.27(-0.37%) |
Apr 15, 2009 | 71.42 | 71.66 | 71.21 | 71.55 | 1,242,718 | +0.04(+0.06%) |
Apr 14, 2009 | 71.48 | 71.52 | 71.36 | 71.50 | 1,261,301 | +0.04(+0.05%) |
Apr 13, 2009 | 71.27 | 71.47 | 71.22 | 71.47 | 1,352,783 | +0.32(+0.45%) |
Apr 09, 2009 | 71.14 | 71.23 | 70.87 | 71.15 | 2,298,214 | -0.22(-0.31%) |
Apr 08, 2009 | 71.03 | 71.36 | 71.03 | 71.36 | 1,226,909 | +0.35(+0.49%) |
Apr 07, 2009 | 71.19 | 71.19 | 70.84 | 71.01 | 1,501,114 | -0.10(-0.14%) |
Apr 06, 2009 | 71.36 | 71.36 | 70.93 | 71.11 | 1,370,826 | -0.06(-0.08%) |
Apr 03, 2009 | 71.57 | 71.59 | 70.94 | 71.17 | 1,388,096 | -0.47(-0.66%) |
Apr 02, 2009 | 72.00 | 72.09 | 71.48 | 71.64 | 1,509,691 | -0.44(-0.61%) |
Apr 01, 2009 | 72.21 | 72.23 | 71.95 | 72.08 | 1,242,527 | -0.08(-0.11%) |
Mar 31, 2009 | 72.50 | 72.54 | 72.07 | 72.16 | 1,629,858 | -0.37(-0.50%) |
Mar 30, 2009 | 72.68 | 72.79 | 72.25 | 72.52 | 1,685,881 | -0.05(-0.07%) |
Mar 26, 2009 | 71.88 | 72.67 | 71.71 | 72.57 | 2,003,638 | +0.80(+1.12%) |
Mar 25, 2009 | 71.88 | 71.93 | 71.52 | 71.77 | 1,861,505 | -0.11(-0.15%) |
Mar 24, 2009 | 71.45 | 72.22 | 71.36 | 71.88 | 1,757,159 | +0.40(+0.57%) |
Mar 23, 2009 | 71.74 | 71.74 | 71.40 | 71.47 | 1,742,564 | -0.01(-0.02%) |
Mar 20, 2009 | 72.07 | 72.24 | 71.22 | 71.48 | 1,486,608 | -0.36(-0.50%) |
Mar 19, 2009 | 72.34 | 72.34 | 71.55 | 71.84 | 1,881,233 | +0.33(+0.46%) |
Mar 18, 2009 | 69.51 | 71.51 | 69.19 | 71.51 | 1,770,019 | +2.55(+3.70%) |
Mar 17, 2009 | 69.20 | 69.50 | 68.93 | 68.96 | 1,336,367 | -0.07(-0.10%) |
Mar 16, 2009 | 68.82 | 69.23 | 68.82 | 69.03 | 1,018,358 | -0.07(-0.10%) |
Mar 13, 2009 | 69.13 | 69.45 | 69.00 | 69.10 | 0 | -0.02(-0.03%) |
Mar 12, 2009 | 68.46 | 69.17 | 68.36 | 69.12 | 1,046,314 | +1.03(+1.52%) |
Mar 11, 2009 | 67.80 | 68.39 | 67.57 | 68.09 | 1,534,225 | +0.34(+0.50%) |
Mar 10, 2009 | 68.15 | 68.16 | 67.66 | 67.75 | 1,352,962 | -0.44(-0.64%) |
Mar 09, 2009 | 68.45 | 68.56 | 68.10 | 68.19 | 1,017,796 | -0.26(-0.38%) |
Mar 06, 2009 | 68.72 | 69.00 | 68.32 | 68.45 | 0 | -0.44(-0.64%) |
Mar 05, 2009 | 68.46 | 68.93 | 68.46 | 68.89 | 925,588 | +0.62(+0.90%) |
Mar 04, 2009 | 68.29 | 68.39 | 68.08 | 68.28 | 1,034,818 | -0.28(-0.41%) |
Mar 02, 2009 | 68.34 | 68.75 | 68.34 | 68.56 | 1,471,249 | +0.43(+0.63%) |
Feb 27, 2009 | 68.36 | 68.82 | 68.13 | 68.13 | 0 | -0.42(-0.61%) |
Feb 26, 2009 | 69.16 | 69.16 | 68.32 | 68.55 | 1,453,054 | -0.55(-0.80%) |
Feb 25, 2009 | 69.62 | 69.97 | 69.05 | 69.11 | 1,458,499 | -0.41(-0.60%) |
Feb 24, 2009 | 70.21 | 70.32 | 69.49 | 69.52 | 1,550,857 | -0.60(-0.86%) |
Feb 23, 2009 | 70.00 | 70.50 | 69.80 | 70.13 | 1,640,250 | -0.07(-0.10%) |
Feb 20, 2009 | 70.64 | 70.70 | 69.95 | 70.20 | 2,135,603 | +0.25(+0.35%) |
Feb 19, 2009 | 70.18 | 70.32 | 69.80 | 69.95 | 1,698,729 | -0.20(-0.28%) |
Feb 18, 2009 | 70.33 | 70.60 | 70.06 | 70.15 | 1,623,938 | -0.44(-0.63%) |
Feb 17, 2009 | 70.59 | 70.75 | 70.30 | 70.59 | 1,971,751 | +0.43(+0.61%) |
Feb 13, 2009 | 70.54 | 70.54 | 69.95 | 70.16 | 1,403,736 | -0.30(-0.42%) |
Feb 12, 2009 | 70.79 | 70.79 | 70.11 | 70.46 | 1,542,314 | -0.25(-0.36%) |
Feb 11, 2009 | 70.94 | 70.95 | 70.45 | 70.71 | 1,293,465 | -0.19(-0.27%) |
Feb 10, 2009 | 70.58 | 70.93 | 70.34 | 70.90 | 2,262,550 | +0.32(+0.46%) |
Feb 09, 2009 | 69.86 | 70.65 | 69.73 | 70.58 | 2,108,197 | +0.73(+1.05%) |
Feb 06, 2009 | 69.43 | 69.85 | 69.28 | 69.85 | 1,995,201 | +0.40(+0.58%) |
Feb 05, 2009 | 69.73 | 69.73 | 69.29 | 69.45 | 2,236,665 | -0.08(-0.11%) |
Feb 04, 2009 | 69.60 | 69.68 | 69.35 | 69.52 | 2,072,909 | -0.14(-0.20%) |
Feb 03, 2009 | 69.72 | 69.72 | 69.41 | 69.66 | 2,236,664 | -0.25(-0.36%) |