Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 73.75 | 74.44 | 72.48 | 74.44 | 104,034 | +0.73(+0.99%) |
May 28, 2009 | 74.30 | 74.79 | 72.40 | 73.71 | 89,173 | +0.20(+0.27%) |
May 27, 2009 | 74.74 | 75.04 | 73.37 | 73.51 | 51,486 | -1.64(-2.18%) |
May 26, 2009 | 72.20 | 75.30 | 71.99 | 75.15 | 88,924 | +2.16(+2.96%) |
May 22, 2009 | 74.12 | 74.72 | 72.99 | 72.99 | 69,328 | -1.03(-1.39%) |
May 21, 2009 | 73.45 | 74.14 | 72.61 | 74.02 | 135,230 | -0.18(-0.24%) |
May 20, 2009 | 73.88 | 74.76 | 73.22 | 74.20 | 107,176 | +0.86(+1.17%) |
May 19, 2009 | 74.08 | 74.45 | 73.22 | 73.34 | 88,235 | -0.75(-1.01%) |
May 18, 2009 | 73.48 | 74.38 | 72.90 | 74.09 | 66,970 | +1.07(+1.47%) |
May 15, 2009 | 74.14 | 74.14 | 72.51 | 73.02 | 92,307 | -1.31(-1.76%) |
May 14, 2009 | 74.50 | 75.23 | 74.01 | 74.33 | 80,972 | +0.63(+0.85%) |
May 13, 2009 | 74.66 | 75.73 | 73.57 | 73.70 | 85,831 | -1.64(-2.18%) |
May 12, 2009 | 75.20 | 75.82 | 74.64 | 75.34 | 112,969 | +0.45(+0.60%) |
May 11, 2009 | 74.44 | 75.96 | 74.44 | 74.89 | 69,851 | -1.66(-2.17%) |
May 08, 2009 | 75.11 | 76.55 | 74.25 | 76.55 | 104,766 | +2.35(+3.17%) |
May 07, 2009 | 76.30 | 76.30 | 73.29 | 74.20 | 100,160 | -1.20(-1.59%) |
May 06, 2009 | 75.22 | 79.75 | 73.63 | 75.40 | 159,119 | +1.73(+2.35%) |
May 05, 2009 | 72.07 | 74.24 | 71.67 | 73.67 | 153,891 | +1.07(+1.47%) |
May 04, 2009 | 70.33 | 72.61 | 70.33 | 72.60 | 65,495 | +2.36(+3.36%) |
May 01, 2009 | 69.24 | 70.44 | 68.81 | 70.24 | 115,293 | +0.55(+0.79%) |
Apr 30, 2009 | 71.68 | 72.64 | 69.67 | 69.69 | 71,989 | -1.62(-2.27%) |
Apr 29, 2009 | 69.05 | 71.89 | 68.94 | 71.31 | 127,536 | +2.45(+3.56%) |
Apr 28, 2009 | 67.65 | 70.09 | 67.43 | 68.86 | 98,326 | +0.57(+0.83%) |
Apr 27, 2009 | 66.70 | 69.80 | 66.70 | 68.29 | 135,091 | +1.16(+1.73%) |
Apr 24, 2009 | 66.50 | 68.16 | 65.86 | 67.13 | 97,980 | +1.14(+1.73%) |
Apr 23, 2009 | 67.00 | 67.20 | 65.13 | 65.99 | 121,848 | -1.25(-1.86%) |
Apr 22, 2009 | 66.02 | 68.98 | 66.02 | 67.24 | 71,419 | -1.27(-1.85%) |
Apr 21, 2009 | 67.14 | 69.14 | 67.01 | 68.51 | 86,865 | +1.26(+1.87%) |
Apr 20, 2009 | 65.37 | 68.15 | 65.37 | 67.25 | 75,058 | -1.50(-2.18%) |
Apr 17, 2009 | 68.66 | 69.21 | 68.24 | 68.75 | 93,534 | +0.21(+0.31%) |
Apr 16, 2009 | 67.47 | 69.25 | 66.84 | 68.54 | 70,792 | +1.20(+1.78%) |
Apr 15, 2009 | 66.68 | 68.00 | 66.43 | 67.34 | 56,313 | +0.37(+0.55%) |
Apr 14, 2009 | 66.99 | 67.48 | 66.12 | 66.97 | 73,535 | -1.27(-1.86%) |
Apr 13, 2009 | 68.00 | 68.78 | 67.17 | 68.24 | 86,613 | -0.99(-1.43%) |
Apr 09, 2009 | 70.51 | 70.51 | 67.29 | 69.23 | 126,696 | +1.91(+2.84%) |
Apr 08, 2009 | 66.14 | 67.63 | 66.14 | 67.32 | 51,677 | +1.09(+1.65%) |
Apr 07, 2009 | 66.76 | 67.46 | 66.21 | 66.23 | 103,796 | -1.60(-2.36%) |
Apr 06, 2009 | 67.72 | 67.85 | 66.42 | 67.83 | 98,091 | -0.18(-0.26%) |
Apr 03, 2009 | 69.80 | 69.80 | 67.26 | 68.01 | 72,594 | -1.57(-2.26%) |
Apr 02, 2009 | 68.50 | 70.77 | 68.23 | 69.58 | 103,975 | +2.99(+4.49%) |
Apr 01, 2009 | 64.65 | 66.73 | 63.31 | 66.59 | 169,022 | +0.69(+1.05%) |
Mar 31, 2009 | 66.18 | 67.99 | 65.32 | 65.90 | 133,180 | +0.07(+0.11%) |
Mar 30, 2009 | 65.50 | 66.05 | 64.18 | 65.83 | 116,804 | -2.72(-3.97%) |
Mar 26, 2009 | 65.05 | 68.55 | 64.74 | 68.55 | 189,538 | +3.88(+6.00%) |
Mar 25, 2009 | 63.58 | 65.60 | 62.24 | 64.67 | 113,464 | +1.70(+2.70%) |
Mar 24, 2009 | 65.60 | 65.81 | 62.33 | 62.97 | 127,183 | -3.60(-5.41%) |
Mar 23, 2009 | 64.01 | 66.57 | 63.81 | 66.57 | 136,564 | +5.12(+8.33%) |
Mar 20, 2009 | 62.88 | 63.64 | 61.10 | 61.45 | 176,275 | -0.86(-1.38%) |
Mar 19, 2009 | 63.78 | 63.79 | 61.79 | 62.31 | 56,078 | -0.82(-1.30%) |
Mar 18, 2009 | 62.64 | 64.20 | 61.10 | 63.13 | 224,969 | +0.51(+0.82%) |
Mar 17, 2009 | 61.72 | 62.62 | 60.05 | 62.62 | 123,416 | +1.04(+1.69%) |
Mar 16, 2009 | 60.68 | 63.35 | 60.05 | 61.58 | 176,066 | +1.65(+2.75%) |
Mar 13, 2009 | 58.28 | 60.16 | 57.84 | 59.93 | 0 | +1.83(+3.15%) |
Mar 12, 2009 | 55.27 | 58.27 | 54.85 | 58.10 | 108,609 | +2.53(+4.55%) |
Mar 11, 2009 | 56.04 | 56.94 | 55.03 | 55.57 | 118,662 | -0.52(-0.93%) |
Mar 10, 2009 | 53.84 | 56.18 | 53.53 | 56.09 | 104,801 | +2.99(+5.63%) |
Mar 09, 2009 | 55.47 | 55.47 | 52.43 | 53.10 | 113,971 | -1.87(-3.40%) |
Mar 06, 2009 | 53.72 | 55.55 | 53.24 | 54.97 | 0 | +1.49(+2.79%) |
Mar 05, 2009 | 54.70 | 55.19 | 53.10 | 53.48 | 118,546 | -2.13(-3.83%) |
Mar 04, 2009 | 54.95 | 56.62 | 54.37 | 55.61 | 118,881 | +0.61(+1.11%) |