Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 85.51 | 88.48 | 83.43 | 87.90 | 1,435,702 | +3.48(+4.12%) |
Mar 30, 2009 | 83.51 | 87.50 | 83.40 | 84.42 | 1,744,545 | -7.98(-8.63%) |
Mar 26, 2009 | 89.60 | 92.49 | 86.34 | 92.40 | 1,805,659 | +2.80(+3.12%) |
Mar 25, 2009 | 87.91 | 90.87 | 84.75 | 89.60 | 1,301,268 | +2.78(+3.20%) |
Mar 24, 2009 | 87.13 | 93.96 | 86.62 | 86.82 | 1,810,317 | -3.73(-4.12%) |
Mar 23, 2009 | 84.24 | 90.63 | 83.65 | 90.55 | 2,243,333 | +13.52(+17.55%) |
Mar 20, 2009 | 77.54 | 78.78 | 76.23 | 77.03 | 1,153,313 | +0.11(+0.15%) |
Mar 19, 2009 | 81.51 | 82.46 | 76.63 | 76.92 | 1,696,424 | -5.54(-6.72%) |
Mar 18, 2009 | 72.67 | 82.78 | 72.08 | 82.46 | 1,925,011 | +8.31(+11.21%) |
Mar 17, 2009 | 70.52 | 74.15 | 69.44 | 74.15 | 791,308 | +3.91(+5.57%) |
Mar 16, 2009 | 73.61 | 74.63 | 69.93 | 70.23 | 1,088,598 | -2.77(-3.80%) |
Mar 13, 2009 | 73.86 | 75.20 | 71.35 | 73.00 | 0 | -2.16(-2.88%) |
Mar 12, 2009 | 70.98 | 75.51 | 69.49 | 75.17 | 1,121,946 | +3.98(+5.59%) |
Mar 11, 2009 | 68.26 | 71.99 | 66.93 | 71.19 | 1,311,823 | +3.25(+4.79%) |
Mar 10, 2009 | 62.74 | 67.95 | 62.36 | 67.93 | 1,194,469 | +6.49(+10.56%) |
Mar 09, 2009 | 61.18 | 63.29 | 60.50 | 61.45 | 797,366 | -1.01(-1.62%) |
Mar 06, 2009 | 64.23 | 64.23 | 60.10 | 62.46 | 0 | +0.54(+0.87%) |
Mar 05, 2009 | 62.51 | 65.05 | 61.86 | 61.92 | 803,730 | -2.68(-4.14%) |
Mar 04, 2009 | 62.32 | 66.49 | 61.42 | 64.60 | 2,262,505 | +2.70(+4.35%) |
Mar 02, 2009 | 64.23 | 65.64 | 61.40 | 61.90 | 1,740,274 | -3.01(-4.64%) |
Feb 27, 2009 | 66.63 | 68.65 | 64.77 | 64.91 | 0 | -2.63(-3.90%) |
Feb 26, 2009 | 71.92 | 73.22 | 67.05 | 67.55 | 1,134,277 | -3.24(-4.58%) |
Feb 25, 2009 | 71.11 | 72.78 | 68.13 | 70.78 | 1,200,713 | -0.99(-1.38%) |
Feb 24, 2009 | 66.98 | 72.17 | 65.91 | 71.78 | 1,408,496 | +6.16(+9.38%) |
Feb 23, 2009 | 69.87 | 70.14 | 65.04 | 65.62 | 1,338,488 | -3.49(-5.05%) |
Feb 20, 2009 | 67.22 | 70.50 | 66.13 | 69.11 | 2,344,962 | +0.09(+0.13%) |
Feb 19, 2009 | 69.66 | 72.87 | 68.58 | 69.02 | 951,064 | -2.42(-3.39%) |
Feb 18, 2009 | 73.29 | 73.29 | 69.00 | 71.44 | 691,796 | +0.77(+1.09%) |
Feb 17, 2009 | 73.62 | 73.62 | 70.41 | 70.67 | 712,580 | -4.16(-5.56%) |
Feb 13, 2009 | 75.75 | 76.79 | 74.18 | 74.83 | 594,824 | -1.59(-2.08%) |
Feb 12, 2009 | 75.58 | 76.81 | 73.14 | 76.42 | 816,852 | -0.05(-0.07%) |
Feb 11, 2009 | 74.76 | 77.77 | 74.24 | 76.48 | 1,180,403 | +0.07(+0.10%) |
Feb 10, 2009 | 78.47 | 81.26 | 75.72 | 76.40 | 1,269,894 | -3.27(-4.10%) |
Feb 09, 2009 | 81.45 | 81.55 | 78.98 | 79.67 | 822,235 | -2.46(-3.00%) |
Feb 06, 2009 | 77.51 | 82.65 | 77.48 | 82.13 | 1,031,134 | +4.16(+5.34%) |
Feb 05, 2009 | 74.42 | 79.30 | 74.40 | 77.97 | 1,131,875 | +1.66(+2.17%) |
Feb 04, 2009 | 72.02 | 77.60 | 71.24 | 76.31 | 1,250,353 | +3.05(+4.16%) |
Feb 03, 2009 | 74.54 | 75.34 | 71.69 | 73.26 | 886,231 | -0.80(-1.09%) |
Feb 02, 2009 | 71.50 | 75.02 | 70.76 | 74.06 | 694,625 | +1.11(+1.53%) |
Jan 30, 2009 | 73.08 | 74.34 | 71.68 | 72.95 | 0 | +0.32(+0.43%) |
Jan 29, 2009 | 77.78 | 79.06 | 72.31 | 72.63 | 1,174,188 | -7.49(-9.35%) |
Jan 28, 2009 | 74.24 | 80.52 | 74.24 | 80.12 | 1,310,729 | +7.45(+10.25%) |
Jan 27, 2009 | 72.51 | 73.30 | 69.16 | 72.67 | 886,447 | +0.90(+1.25%) |
Jan 26, 2009 | 76.57 | 77.40 | 70.85 | 71.78 | 1,005,820 | -3.22(-4.29%) |
Jan 23, 2009 | 69.20 | 75.59 | 69.11 | 74.99 | 1,011,857 | +3.07(+4.27%) |
Jan 22, 2009 | 70.13 | 73.24 | 67.00 | 71.92 | 2,181,575 | -0.82(-1.13%) |
Jan 21, 2009 | 65.88 | 73.32 | 64.49 | 72.75 | 4,819,660 | +3.39(+4.89%) |
Jan 20, 2009 | 76.38 | 76.65 | 68.89 | 69.36 | 2,829,123 | -9.20(-11.71%) |
Jan 16, 2009 | 79.79 | 80.64 | 75.98 | 78.56 | 0 | +0.33(+0.42%) |
Jan 15, 2009 | 79.76 | 81.00 | 75.42 | 78.23 | 903,827 | -1.96(-2.45%) |
Jan 14, 2009 | 83.12 | 83.23 | 79.31 | 80.19 | 721,025 | -4.95(-5.82%) |
Jan 13, 2009 | 82.57 | 86.42 | 82.08 | 85.15 | 768,868 | +2.32(+2.80%) |
Jan 12, 2009 | 85.17 | 85.58 | 81.53 | 82.83 | 734,500 | -2.53(-2.96%) |
Jan 09, 2009 | 89.85 | 89.85 | 84.80 | 85.35 | 737,668 | -3.91(-4.38%) |
Jan 08, 2009 | 87.23 | 89.95 | 84.87 | 89.26 | 1,050,833 | +1.57(+1.79%) |
Jan 07, 2009 | 93.19 | 93.20 | 87.15 | 87.69 | 1,437,167 | -6.07(-6.47%) |
Jan 06, 2009 | 93.87 | 95.21 | 92.51 | 93.76 | 1,157,875 | +0.71(+0.76%) |
Jan 05, 2009 | 92.53 | 96.10 | 92.17 | 93.05 | 1,033,361 | -0.23(-0.24%) |
Jan 02, 2009 | 89.18 | 93.87 | 86.63 | 93.28 | 0 | +3.33(+3.70%) |