Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 70.61 | 71.55 | 70.56 | 71.50 | 1,535,329 | +0.92(+1.30%) |
May 28, 2009 | 70.86 | 70.92 | 69.96 | 70.58 | 1,712,240 | +0.08(+0.11%) |
May 27, 2009 | 70.96 | 71.02 | 70.35 | 70.50 | 2,344,422 | -0.16(-0.23%) |
May 26, 2009 | 70.92 | 71.11 | 70.66 | 70.66 | 1,316,615 | -0.30(-0.43%) |
May 22, 2009 | 70.87 | 71.12 | 70.69 | 70.97 | 1,279,569 | +0.13(+0.18%) |
May 21, 2009 | 71.63 | 71.70 | 70.71 | 70.84 | 2,231,185 | -0.70(-0.98%) |
May 20, 2009 | 71.06 | 71.68 | 71.06 | 71.54 | 1,940,256 | +0.38(+0.53%) |
May 19, 2009 | 71.01 | 71.22 | 70.91 | 71.16 | 1,636,646 | +0.14(+0.20%) |
May 18, 2009 | 71.22 | 71.27 | 70.87 | 71.02 | 1,143,754 | -0.02(-0.03%) |
May 15, 2009 | 70.89 | 71.09 | 70.61 | 71.04 | 1,580,230 | +0.15(+0.21%) |
May 14, 2009 | 70.58 | 70.89 | 70.56 | 70.89 | 2,489,074 | +0.39(+0.56%) |
May 13, 2009 | 70.75 | 70.79 | 70.50 | 70.50 | 1,722,034 | -0.01(-0.02%) |
May 12, 2009 | 70.39 | 70.63 | 70.27 | 70.52 | 1,443,685 | +0.22(+0.31%) |
May 11, 2009 | 70.16 | 70.42 | 70.02 | 70.30 | 1,393,116 | +0.35(+0.50%) |
May 08, 2009 | 70.00 | 70.12 | 69.84 | 69.95 | 1,987,634 | +0.03(+0.04%) |
May 07, 2009 | 69.88 | 70.19 | 69.85 | 69.92 | 1,619,227 | +0.07(+0.10%) |
May 06, 2009 | 69.65 | 70.14 | 69.53 | 69.85 | 1,414,697 | +0.28(+0.40%) |
May 05, 2009 | 69.80 | 69.81 | 69.46 | 69.57 | 2,050,423 | +0.02(+0.03%) |
May 04, 2009 | 69.46 | 69.83 | 69.46 | 69.55 | 2,220,888 | +0.12(+0.18%) |
May 01, 2009 | 69.86 | 69.87 | 69.27 | 69.42 | 2,826,917 | -1.12(-1.58%) |
Apr 30, 2009 | 70.65 | 70.87 | 70.23 | 70.54 | 2,120,474 | -0.34(-0.49%) |
Apr 29, 2009 | 71.34 | 71.45 | 70.80 | 70.88 | 1,584,962 | -0.29(-0.41%) |
Apr 28, 2009 | 71.42 | 71.49 | 70.94 | 71.18 | 1,309,566 | +0.00(+0.00%) |
Apr 27, 2009 | 71.15 | 71.40 | 70.91 | 71.18 | 1,388,078 | +0.07(+0.10%) |
Apr 24, 2009 | 70.85 | 71.17 | 70.85 | 71.11 | 872,850 | +0.15(+0.22%) |
Apr 23, 2009 | 70.58 | 71.09 | 70.41 | 70.95 | 1,433,437 | +0.37(+0.53%) |
Apr 22, 2009 | 70.61 | 70.68 | 70.27 | 70.58 | 1,809,887 | +0.18(+0.25%) |
Apr 21, 2009 | 70.92 | 70.99 | 70.38 | 70.40 | 1,805,048 | -0.24(-0.34%) |
Apr 20, 2009 | 70.98 | 70.98 | 70.58 | 70.64 | 1,333,300 | +0.06(+0.09%) |
Apr 17, 2009 | 71.12 | 72.23 | 70.54 | 70.58 | 1,527,208 | -0.70(-0.99%) |
Apr 16, 2009 | 71.46 | 71.74 | 71.16 | 71.28 | 1,419,303 | -0.27(-0.37%) |
Apr 15, 2009 | 71.42 | 71.66 | 71.21 | 71.55 | 1,242,682 | +0.04(+0.06%) |
Apr 14, 2009 | 71.48 | 71.53 | 71.36 | 71.51 | 1,261,265 | +0.04(+0.05%) |
Apr 13, 2009 | 71.27 | 71.47 | 71.22 | 71.47 | 1,352,744 | +0.32(+0.45%) |
Apr 09, 2009 | 71.14 | 71.23 | 70.87 | 71.15 | 2,298,148 | -0.22(-0.31%) |
Apr 08, 2009 | 71.04 | 71.37 | 71.03 | 71.37 | 1,226,874 | +0.35(+0.49%) |
Apr 07, 2009 | 71.19 | 71.19 | 70.85 | 71.01 | 1,501,072 | -0.10(-0.14%) |
Apr 06, 2009 | 71.36 | 71.36 | 70.93 | 71.11 | 1,370,787 | -0.06(-0.08%) |
Apr 03, 2009 | 71.57 | 71.59 | 70.94 | 71.17 | 1,388,056 | -0.47(-0.66%) |
Apr 02, 2009 | 72.00 | 72.09 | 71.48 | 71.64 | 1,509,648 | -0.44(-0.61%) |
Apr 01, 2009 | 72.21 | 72.23 | 71.95 | 72.08 | 1,242,491 | -0.08(-0.11%) |
Mar 31, 2009 | 72.50 | 72.54 | 72.07 | 72.16 | 1,629,811 | -0.37(-0.50%) |
Mar 30, 2009 | 72.68 | 72.79 | 72.25 | 72.52 | 1,685,833 | -0.05(-0.07%) |
Mar 26, 2009 | 71.88 | 72.67 | 71.72 | 72.57 | 2,003,581 | +0.80(+1.12%) |
Mar 25, 2009 | 71.88 | 71.93 | 71.52 | 71.77 | 1,861,452 | -0.11(-0.15%) |
Mar 24, 2009 | 71.45 | 72.22 | 71.37 | 71.88 | 1,757,109 | +0.40(+0.57%) |
Mar 23, 2009 | 71.74 | 71.74 | 71.40 | 71.47 | 1,742,515 | -0.01(-0.02%) |
Mar 20, 2009 | 72.07 | 72.24 | 71.22 | 71.48 | 1,486,566 | -0.36(-0.50%) |
Mar 19, 2009 | 72.34 | 72.34 | 71.56 | 71.84 | 1,881,179 | +0.33(+0.46%) |
Mar 18, 2009 | 69.51 | 71.51 | 69.19 | 71.51 | 1,769,968 | +2.55(+3.70%) |
Mar 17, 2009 | 69.20 | 69.50 | 68.93 | 68.96 | 1,336,329 | -0.07(-0.10%) |
Mar 16, 2009 | 68.82 | 69.23 | 68.82 | 69.03 | 1,018,329 | -0.07(-0.10%) |
Mar 13, 2009 | 69.13 | 69.46 | 69.01 | 69.10 | 0 | -0.02(-0.03%) |
Mar 12, 2009 | 68.47 | 69.17 | 68.36 | 69.13 | 1,046,284 | +1.03(+1.52%) |
Mar 11, 2009 | 67.80 | 68.39 | 67.57 | 68.09 | 1,534,181 | +0.34(+0.50%) |
Mar 10, 2009 | 68.16 | 68.16 | 67.66 | 67.76 | 1,352,924 | -0.44(-0.64%) |
Mar 09, 2009 | 68.45 | 68.56 | 68.10 | 68.19 | 1,017,767 | -0.26(-0.38%) |
Mar 06, 2009 | 68.72 | 69.00 | 68.32 | 68.45 | 0 | -0.44(-0.64%) |
Mar 05, 2009 | 68.47 | 68.93 | 68.47 | 68.89 | 925,561 | +0.62(+0.90%) |
Mar 04, 2009 | 68.30 | 68.39 | 68.09 | 68.28 | 1,034,789 | -0.28(-0.41%) |