Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 68.84 | 69.76 | 68.84 | 69.68 | 1,672,304 | +0.74(+1.07%) |
May 28, 2009 | 68.87 | 69.02 | 68.58 | 68.94 | 928,655 | +0.03(+0.04%) |
May 27, 2009 | 69.28 | 69.36 | 68.80 | 68.91 | 931,456 | -0.38(-0.55%) |
May 26, 2009 | 69.57 | 69.58 | 69.21 | 69.30 | 687,149 | -0.16(-0.23%) |
May 22, 2009 | 69.58 | 69.63 | 69.38 | 69.45 | 634,592 | -0.18(-0.26%) |
May 21, 2009 | 69.86 | 69.96 | 69.49 | 69.64 | 576,035 | -0.22(-0.31%) |
May 20, 2009 | 69.62 | 70.00 | 69.60 | 69.86 | 795,887 | +0.21(+0.30%) |
May 19, 2009 | 69.56 | 69.69 | 69.52 | 69.64 | 858,178 | +0.06(+0.09%) |
May 18, 2009 | 69.79 | 69.81 | 69.52 | 69.58 | 616,302 | -0.20(-0.29%) |
May 15, 2009 | 69.55 | 69.79 | 69.55 | 69.79 | 902,175 | +0.16(+0.23%) |
May 14, 2009 | 69.69 | 69.71 | 69.45 | 69.63 | 664,547 | +0.04(+0.06%) |
May 13, 2009 | 69.62 | 69.75 | 69.38 | 69.59 | 630,666 | +0.06(+0.09%) |
May 12, 2009 | 69.18 | 69.55 | 69.16 | 69.53 | 1,151,889 | +0.38(+0.55%) |
May 11, 2009 | 69.07 | 69.36 | 69.07 | 69.15 | 632,390 | +0.05(+0.07%) |
May 08, 2009 | 69.03 | 69.26 | 68.87 | 69.10 | 1,033,663 | +0.13(+0.19%) |
May 07, 2009 | 69.32 | 69.43 | 68.84 | 68.97 | 2,077,424 | -0.31(-0.44%) |
May 06, 2009 | 69.23 | 69.45 | 69.17 | 69.28 | 1,220,655 | +0.16(+0.23%) |
May 05, 2009 | 69.19 | 69.37 | 68.98 | 69.12 | 1,298,169 | +0.14(+0.21%) |
May 04, 2009 | 69.17 | 69.22 | 68.95 | 68.98 | 1,011,114 | +0.05(+0.08%) |
May 01, 2009 | 69.03 | 69.08 | 68.80 | 68.92 | 784,980 | -0.49(-0.71%) |
Apr 30, 2009 | 69.20 | 69.41 | 68.95 | 69.41 | 1,113,833 | +0.33(+0.48%) |
Apr 29, 2009 | 69.45 | 69.45 | 69.04 | 69.08 | 714,510 | -0.29(-0.41%) |
Apr 28, 2009 | 69.60 | 69.60 | 69.26 | 69.36 | 582,361 | -0.02(-0.03%) |
Apr 27, 2009 | 69.37 | 69.54 | 69.15 | 69.38 | 899,590 | +0.11(+0.16%) |
Apr 24, 2009 | 69.23 | 69.28 | 68.98 | 69.28 | 780,916 | +0.08(+0.11%) |
Apr 23, 2009 | 69.11 | 69.22 | 68.95 | 69.20 | 466,664 | +0.09(+0.13%) |
Apr 22, 2009 | 68.99 | 69.15 | 68.87 | 69.11 | 656,679 | +0.20(+0.29%) |
Apr 21, 2009 | 69.26 | 69.26 | 68.88 | 68.91 | 1,028,027 | -0.23(-0.34%) |
Apr 20, 2009 | 69.05 | 69.15 | 68.82 | 69.15 | 1,033,133 | +0.40(+0.58%) |
Apr 17, 2009 | 69.01 | 69.05 | 68.75 | 68.75 | 712,951 | -0.38(-0.55%) |
Apr 16, 2009 | 69.15 | 69.19 | 68.99 | 69.13 | 670,094 | -0.12(-0.18%) |
Apr 15, 2009 | 69.12 | 69.26 | 68.98 | 69.26 | 782,528 | +0.19(+0.28%) |
Apr 14, 2009 | 68.77 | 69.06 | 68.72 | 69.06 | 870,049 | -0.01(-0.02%) |
Apr 13, 2009 | 68.85 | 69.08 | 68.52 | 69.08 | 696,626 | +0.50(+0.73%) |
Apr 09, 2009 | 68.48 | 68.78 | 68.44 | 68.58 | 825,987 | -0.10(-0.15%) |
Apr 08, 2009 | 68.59 | 68.78 | 68.50 | 68.68 | 773,649 | +0.23(+0.33%) |
Apr 07, 2009 | 68.58 | 68.61 | 68.30 | 68.46 | 1,181,804 | -0.11(-0.16%) |
Apr 06, 2009 | 68.74 | 68.76 | 68.36 | 68.57 | 724,920 | -0.01(-0.02%) |
Apr 03, 2009 | 68.91 | 68.91 | 68.30 | 68.58 | 4,512,100 | -0.23(-0.33%) |
Apr 02, 2009 | 69.05 | 69.06 | 68.66 | 68.80 | 1,406,366 | -0.22(-0.32%) |
Apr 01, 2009 | 69.10 | 69.17 | 68.71 | 69.02 | 847,920 | -0.27(-0.39%) |
Mar 31, 2009 | 68.98 | 69.30 | 68.79 | 69.30 | 934,301 | +0.36(+0.52%) |
Mar 30, 2009 | 68.57 | 69.04 | 68.57 | 68.94 | 902,424 | +0.38(+0.55%) |
Mar 26, 2009 | 68.55 | 68.61 | 68.33 | 68.57 | 1,739,391 | +0.14(+0.20%) |
Mar 25, 2009 | 68.74 | 68.98 | 68.35 | 68.43 | 1,817,136 | -0.30(-0.44%) |
Mar 24, 2009 | 68.86 | 69.10 | 68.73 | 68.73 | 1,367,704 | -0.47(-0.68%) |
Mar 23, 2009 | 69.19 | 69.25 | 69.09 | 69.20 | 758,608 | +0.00(+0.00%) |
Mar 20, 2009 | 69.58 | 69.68 | 69.15 | 69.20 | 751,228 | -0.39(-0.56%) |
Mar 19, 2009 | 69.48 | 70.27 | 69.26 | 69.59 | 1,081,369 | +0.17(+0.24%) |
Mar 18, 2009 | 68.43 | 69.58 | 68.37 | 69.42 | 722,797 | +1.09(+1.59%) |
Mar 17, 2009 | 68.65 | 68.70 | 68.31 | 68.33 | 943,204 | -0.20(-0.30%) |
Mar 16, 2009 | 68.46 | 68.61 | 68.41 | 68.54 | 942,967 | -0.21(-0.31%) |
Mar 13, 2009 | 68.57 | 68.80 | 68.53 | 68.75 | 0 | +0.07(+0.10%) |
Mar 12, 2009 | 68.59 | 68.79 | 68.46 | 68.68 | 883,634 | +0.06(+0.09%) |
Mar 11, 2009 | 68.52 | 68.68 | 68.19 | 68.62 | 889,514 | +0.16(+0.24%) |
Mar 10, 2009 | 68.22 | 68.46 | 68.17 | 68.46 | 743,020 | +0.16(+0.23%) |
Mar 09, 2009 | 68.78 | 68.78 | 68.30 | 68.30 | 944,865 | -0.47(-0.69%) |
Mar 06, 2009 | 68.67 | 68.78 | 68.39 | 68.77 | 0 | +0.06(+0.09%) |
Mar 05, 2009 | 68.49 | 68.72 | 68.33 | 68.71 | 640,336 | +0.35(+0.51%) |
Mar 04, 2009 | 68.55 | 68.55 | 68.13 | 68.36 | 803,632 | -0.41(-0.60%) |