Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 68.84 | 70.59 | 68.28 | 70.57 | 11,447,705 | +2.71(+3.99%) |
May 28, 2009 | 69.79 | 69.79 | 67.22 | 67.86 | 15,040,454 | -0.76(-1.10%) |
May 27, 2009 | 70.44 | 71.18 | 68.44 | 68.62 | 25,345,332 | -4.61(-6.30%) |
May 26, 2009 | 73.35 | 75.16 | 72.83 | 73.23 | 8,946,324 | -1.17(-1.57%) |
May 22, 2009 | 75.51 | 76.70 | 72.93 | 74.40 | 13,664,089 | -2.30(-3.00%) |
May 21, 2009 | 77.84 | 78.05 | 75.76 | 76.70 | 5,706,176 | -2.18(-2.77%) |
May 20, 2009 | 77.98 | 80.17 | 77.48 | 78.88 | 7,982,204 | +1.92(+2.49%) |
May 19, 2009 | 77.12 | 78.52 | 76.71 | 76.97 | 6,574,973 | -0.53(-0.69%) |
May 18, 2009 | 77.72 | 77.90 | 75.53 | 77.50 | 7,176,387 | +0.23(+0.30%) |
May 15, 2009 | 77.90 | 78.57 | 76.17 | 77.27 | 7,230,813 | -0.07(-0.09%) |
May 14, 2009 | 78.04 | 78.69 | 76.81 | 77.34 | 7,368,778 | -0.74(-0.95%) |
May 13, 2009 | 76.46 | 78.94 | 76.10 | 78.08 | 11,061,978 | +1.85(+2.42%) |
May 12, 2009 | 74.41 | 77.65 | 74.06 | 76.23 | 10,482,449 | +2.39(+3.23%) |
May 11, 2009 | 72.88 | 74.07 | 72.60 | 73.84 | 6,291,942 | -0.40(-0.53%) |
May 08, 2009 | 75.75 | 75.75 | 73.70 | 74.24 | 7,508,423 | +1.22(+1.67%) |
May 07, 2009 | 77.29 | 77.29 | 72.95 | 73.02 | 9,404,838 | -3.49(-4.56%) |
May 06, 2009 | 77.79 | 78.51 | 75.96 | 76.50 | 5,999,768 | -0.68(-0.88%) |
May 05, 2009 | 76.15 | 77.91 | 75.63 | 77.18 | 6,738,874 | +0.73(+0.96%) |
May 04, 2009 | 74.30 | 76.53 | 73.76 | 76.45 | 6,195,765 | +3.22(+4.40%) |
May 01, 2009 | 73.08 | 73.81 | 71.86 | 73.23 | 4,042,792 | +0.31(+0.42%) |
Apr 30, 2009 | 71.96 | 73.35 | 71.22 | 72.92 | 6,711,321 | +1.84(+2.59%) |
Apr 29, 2009 | 70.01 | 71.54 | 69.99 | 71.08 | 4,115,311 | +1.50(+2.16%) |
Apr 28, 2009 | 68.79 | 70.43 | 68.42 | 69.58 | 3,149,560 | -0.17(-0.25%) |
Apr 27, 2009 | 68.57 | 70.44 | 68.03 | 69.75 | 3,871,313 | +0.07(+0.10%) |
Apr 24, 2009 | 67.86 | 70.84 | 67.52 | 69.68 | 5,739,166 | +2.41(+3.59%) |
Apr 23, 2009 | 67.78 | 68.85 | 66.25 | 67.27 | 5,196,544 | -0.69(-1.01%) |
Apr 22, 2009 | 68.09 | 69.04 | 67.32 | 67.96 | 5,211,016 | -0.30(-0.44%) |
Apr 21, 2009 | 67.30 | 68.40 | 66.75 | 68.26 | 4,454,469 | +0.90(+1.34%) |
Apr 20, 2009 | 68.79 | 69.46 | 66.83 | 67.36 | 5,272,020 | -2.28(-3.27%) |
Apr 17, 2009 | 69.97 | 70.44 | 68.68 | 69.63 | 5,927,968 | -0.14(-0.20%) |
Apr 16, 2009 | 71.20 | 71.20 | 69.61 | 69.77 | 4,981,367 | -0.94(-1.32%) |
Apr 15, 2009 | 69.71 | 70.71 | 69.42 | 70.71 | 4,144,017 | +0.65(+0.93%) |
Apr 14, 2009 | 71.02 | 71.44 | 69.80 | 70.05 | 4,390,164 | -1.31(-1.83%) |
Apr 13, 2009 | 70.65 | 71.70 | 69.32 | 71.36 | 4,737,511 | +0.23(+0.33%) |
Apr 09, 2009 | 70.69 | 71.64 | 70.01 | 71.13 | 6,772,475 | +2.23(+3.24%) |
Apr 08, 2009 | 66.45 | 69.45 | 66.14 | 68.89 | 9,014,290 | +2.04(+3.05%) |
Apr 07, 2009 | 67.42 | 67.64 | 66.42 | 66.86 | 6,623,462 | -1.12(-1.64%) |
Apr 06, 2009 | 68.66 | 68.72 | 66.92 | 67.97 | 7,296,640 | -1.83(-2.62%) |
Apr 03, 2009 | 68.37 | 70.03 | 66.13 | 69.80 | 15,284,035 | -0.13(-0.18%) |
Apr 02, 2009 | 73.19 | 73.66 | 67.78 | 69.93 | 21,605,032 | -0.28(-0.40%) |
Apr 01, 2009 | 69.77 | 72.78 | 68.75 | 70.22 | 12,352,500 | -1.17(-1.64%) |
Mar 31, 2009 | 71.63 | 72.50 | 70.19 | 71.38 | 5,929,781 | +0.29(+0.41%) |
Mar 30, 2009 | 72.16 | 72.16 | 70.45 | 71.09 | 6,596,192 | -4.19(-5.57%) |
Mar 26, 2009 | 72.00 | 75.52 | 71.48 | 75.28 | 8,526,528 | +3.90(+5.46%) |
Mar 25, 2009 | 72.20 | 72.72 | 69.27 | 71.38 | 6,283,195 | -0.29(-0.41%) |
Mar 24, 2009 | 72.23 | 73.14 | 71.18 | 71.68 | 5,796,157 | -1.25(-1.71%) |
Mar 23, 2009 | 71.65 | 73.11 | 71.24 | 72.92 | 6,895,959 | +3.90(+5.65%) |
Mar 20, 2009 | 70.80 | 71.27 | 68.57 | 69.02 | 6,658,647 | -1.71(-2.42%) |
Mar 19, 2009 | 73.14 | 73.35 | 69.76 | 70.73 | 9,517,402 | -1.45(-2.01%) |
Mar 18, 2009 | 71.01 | 72.50 | 69.58 | 72.18 | 7,532,848 | +0.82(+1.16%) |
Mar 17, 2009 | 70.82 | 71.80 | 69.63 | 71.36 | 7,186,731 | +0.29(+0.41%) |
Mar 16, 2009 | 68.73 | 71.21 | 68.59 | 71.07 | 9,843,489 | +3.11(+4.58%) |
Mar 13, 2009 | 70.67 | 71.01 | 66.82 | 67.96 | 0 | -2.22(-3.16%) |
Mar 12, 2009 | 68.90 | 70.83 | 67.15 | 70.17 | 9,592,194 | +0.39(+0.55%) |
Mar 11, 2009 | 67.37 | 70.43 | 67.13 | 69.79 | 11,998,192 | +3.08(+4.61%) |
Mar 10, 2009 | 64.07 | 66.73 | 63.89 | 66.71 | 9,147,333 | +4.06(+6.49%) |
Mar 09, 2009 | 60.70 | 64.25 | 60.35 | 62.65 | 7,316,428 | +1.10(+1.79%) |
Mar 06, 2009 | 62.11 | 63.82 | 59.80 | 61.55 | 0 | -0.33(-0.53%) |
Mar 05, 2009 | 61.86 | 63.84 | 61.32 | 61.87 | 9,325,798 | -1.50(-2.37%) |
Mar 04, 2009 | 63.48 | 64.86 | 62.20 | 63.38 | 10,787,165 | +1.54(+2.49%) |