Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 58.66 | 58.95 | 58.30 | 58.83 | 4,578 | -0.29(-0.49%) |
May 28, 2009 | 60.85 | 61.12 | 58.99 | 59.11 | 34,650 | -2.21(-3.60%) |
May 27, 2009 | 60.33 | 61.32 | 60.13 | 61.32 | 8,843 | +0.15(+0.24%) |
May 26, 2009 | 61.99 | 61.99 | 61.18 | 61.18 | 4,704 | -0.08(-0.13%) |
May 22, 2009 | 61.45 | 61.88 | 61.05 | 61.26 | 2,143 | -1.04(-1.67%) |
May 21, 2009 | 61.04 | 62.43 | 61.04 | 62.30 | 9,179 | +2.25(+3.75%) |
May 20, 2009 | 59.48 | 60.05 | 58.85 | 60.05 | 36,686 | -0.55(-0.90%) |
May 19, 2009 | 60.88 | 61.09 | 60.10 | 60.59 | 14,393 | -0.14(-0.23%) |
May 18, 2009 | 62.10 | 62.10 | 60.73 | 60.73 | 5,486 | -2.28(-3.62%) |
May 15, 2009 | 61.85 | 63.18 | 61.59 | 63.01 | 10,203 | +1.65(+2.68%) |
May 14, 2009 | 67.41 | 67.41 | 61.21 | 61.36 | 4,023 | -0.47(-0.76%) |
May 13, 2009 | 61.07 | 61.88 | 60.61 | 61.84 | 3,217 | +1.82(+3.04%) |
May 12, 2009 | 60.43 | 60.97 | 60.01 | 60.01 | 7,933 | -0.21(-0.35%) |
May 11, 2009 | 58.85 | 60.59 | 58.85 | 60.22 | 2,753 | +1.38(+2.34%) |
May 08, 2009 | 54.92 | 59.70 | 52.42 | 58.85 | 14,350 | -1.55(-2.56%) |
May 06, 2009 | 61.70 | 60.39 | 60.39 | 60.39 | 1,714 | -2.12(-3.40%) |
May 04, 2009 | 63.07 | 62.51 | 62.51 | 62.51 | 2,723 | -1.76(-2.75%) |
May 01, 2009 | 66.76 | 66.76 | 64.28 | 64.28 | 2,269 | -0.65(-1.01%) |
Apr 30, 2009 | 64.57 | 64.93 | 64.57 | 64.93 | 1,613 | +0.10(+0.15%) |
Apr 29, 2009 | 65.53 | 65.53 | 64.36 | 64.83 | 19,442 | -2.26(-3.37%) |
Apr 27, 2009 | 66.77 | 67.09 | 67.09 | 67.09 | 3,227 | -1.03(-1.51%) |
Apr 23, 2009 | 68.12 | 68.12 | 68.12 | 68.12 | 0 | -0.97(-1.41%) |
Apr 22, 2009 | 68.08 | 69.10 | 67.85 | 69.10 | 15,534 | +0.96(+1.41%) |
Apr 21, 2009 | 69.60 | 69.60 | 68.13 | 68.13 | 1,210 | -1.46(-2.09%) |
Apr 20, 2009 | 69.27 | 69.71 | 68.96 | 69.59 | 4,337 | +2.68(+4.00%) |
Apr 17, 2009 | 66.24 | 66.92 | 66.24 | 66.92 | 1,311 | -0.02(-0.03%) |
Apr 16, 2009 | 67.63 | 67.97 | 66.72 | 66.94 | 2,174 | -1.19(-1.75%) |
Apr 15, 2009 | 67.96 | 68.51 | 67.52 | 68.12 | 8,372 | +0.73(+1.09%) |
Apr 14, 2009 | 71.77 | 71.77 | 67.39 | 67.39 | 302 | -0.86(-1.26%) |
Apr 13, 2009 | 68.37 | 68.73 | 68.25 | 68.25 | 302 | +1.42(+2.12%) |
Apr 09, 2009 | 66.77 | 66.84 | 66.36 | 66.84 | 4,777 | -0.89(-1.32%) |
Apr 08, 2009 | 70.38 | 70.38 | 67.73 | 67.73 | 504 | -1.23(-1.78%) |
Apr 07, 2009 | 69.12 | 69.12 | 68.96 | 68.96 | 3,127 | +1.51(+2.23%) |
Apr 06, 2009 | 67.47 | 67.47 | 67.45 | 67.45 | 2,118 | +1.35(+2.04%) |
Apr 03, 2009 | 67.03 | 67.03 | 65.87 | 66.10 | 3,435 | -1.53(-2.26%) |
Apr 02, 2009 | 67.64 | 67.64 | 66.62 | 67.63 | 39,224 | -2.18(-3.12%) |
Apr 01, 2009 | 72.21 | 72.21 | 69.81 | 69.81 | 1,815 | -1.16(-1.63%) |
Mar 31, 2009 | 69.74 | 70.97 | 69.74 | 70.97 | 504 | -0.65(-0.91%) |
Mar 30, 2009 | 70.15 | 72.07 | 70.14 | 71.62 | 2,034 | +4.61(+6.88%) |
Mar 26, 2009 | 65.96 | 67.13 | 65.96 | 67.01 | 10,510 | -0.36(-0.53%) |
Mar 25, 2009 | 66.90 | 67.53 | 66.78 | 67.37 | 13,012 | +0.44(+0.65%) |
Mar 24, 2009 | 67.81 | 67.81 | 66.78 | 66.94 | 3,369 | +0.00(+0.00%) |
Mar 23, 2009 | 69.66 | 69.66 | 66.94 | 66.94 | 16,744 | -4.38(-6.14%) |
Mar 20, 2009 | 67.84 | 71.51 | 67.84 | 71.32 | 762 | +2.21(+3.20%) |
Mar 19, 2009 | 67.43 | 69.11 | 65.40 | 69.11 | 4,027 | -4.43(-6.03%) |
Mar 18, 2009 | 72.70 | 73.54 | 72.70 | 73.54 | 8,372 | +1.36(+1.88%) |
Mar 17, 2009 | 72.74 | 74.31 | 71.65 | 72.18 | 2,804 | -1.22(-1.66%) |
Mar 16, 2009 | 74.02 | 74.02 | 72.37 | 73.40 | 2,520 | -1.29(-1.73%) |
Mar 13, 2009 | 72.78 | 75.08 | 72.78 | 74.69 | 0 | +0.52(+0.70%) |
Mar 12, 2009 | 76.17 | 76.17 | 74.17 | 74.17 | 6,455 | -1.90(-2.50%) |
Mar 11, 2009 | 75.28 | 77.44 | 75.00 | 76.08 | 12,779 | +0.06(+0.08%) |
Mar 10, 2009 | 76.63 | 76.67 | 74.86 | 76.02 | 11,650 | -3.66(-4.59%) |
Mar 09, 2009 | 78.97 | 80.01 | 78.10 | 79.67 | 10,182 | -0.52(-0.64%) |
Mar 06, 2009 | 77.88 | 82.50 | 77.88 | 80.19 | 0 | -0.80(-0.99%) |
Mar 05, 2009 | 79.78 | 81.27 | 79.03 | 80.99 | 29,454 | +3.57(+4.61%) |
Mar 04, 2009 | 79.89 | 79.89 | 76.10 | 77.42 | 30,898 | -3.56(-4.39%) |