Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 67.23 | 68.21 | 66.69 | 68.07 | 9,582,409 | +1.23(+1.84%) |
May 28, 2009 | 66.48 | 67.15 | 65.51 | 66.83 | 5,530,387 | +0.91(+1.38%) |
May 27, 2009 | 67.25 | 67.46 | 65.84 | 65.92 | 6,870,422 | -1.25(-1.87%) |
May 26, 2009 | 64.96 | 67.32 | 64.95 | 67.18 | 6,551,097 | +1.75(+2.67%) |
May 22, 2009 | 65.78 | 66.19 | 65.22 | 65.43 | 7,319,264 | -0.13(-0.20%) |
May 21, 2009 | 65.77 | 66.04 | 64.91 | 65.56 | 5,451,982 | -1.00(-1.50%) |
May 20, 2009 | 67.63 | 68.24 | 66.49 | 66.56 | 7,820,892 | -0.42(-0.62%) |
May 19, 2009 | 67.07 | 67.63 | 66.80 | 66.98 | 5,655,630 | -0.08(-0.12%) |
May 18, 2009 | 65.84 | 67.14 | 65.73 | 67.06 | 4,451,319 | +1.83(+2.81%) |
May 15, 2009 | 65.74 | 66.19 | 64.81 | 65.23 | 6,277,790 | -0.52(-0.79%) |
May 14, 2009 | 65.29 | 66.27 | 65.10 | 65.75 | 6,424,719 | +0.45(+0.69%) |
May 13, 2009 | 65.97 | 66.19 | 65.07 | 65.30 | 8,425,642 | -1.61(-2.41%) |
May 12, 2009 | 67.36 | 67.52 | 66.08 | 66.91 | 6,582,613 | -0.12(-0.19%) |
May 11, 2009 | 67.44 | 67.71 | 66.95 | 67.04 | 7,379,280 | -1.33(-1.95%) |
May 08, 2009 | 67.72 | 68.55 | 67.24 | 68.37 | 6,316,662 | +1.61(+2.41%) |
May 07, 2009 | 68.44 | 68.49 | 66.40 | 66.77 | 10,296,051 | -0.95(-1.41%) |
May 06, 2009 | 67.41 | 67.80 | 66.64 | 67.72 | 8,661,558 | +1.15(+1.73%) |
May 05, 2009 | 66.61 | 66.86 | 66.08 | 66.57 | 7,829,100 | -0.28(-0.42%) |
May 04, 2009 | 65.14 | 66.88 | 65.00 | 66.85 | 4,804,081 | +2.22(+3.44%) |
May 01, 2009 | 64.32 | 64.86 | 63.77 | 64.63 | 4,953,580 | +0.35(+0.55%) |
Apr 30, 2009 | 65.11 | 65.45 | 63.94 | 64.27 | 14,363,140 | +0.03(+0.04%) |
Apr 29, 2009 | 63.64 | 64.96 | 63.47 | 64.24 | 6,043,421 | +1.30(+2.06%) |
Apr 28, 2009 | 62.48 | 63.67 | 62.34 | 62.95 | 6,764,706 | -0.21(-0.33%) |
Apr 27, 2009 | 63.01 | 63.97 | 62.90 | 63.15 | 6,258,639 | -0.56(-0.87%) |
Apr 24, 2009 | 63.28 | 64.19 | 63.03 | 63.71 | 5,526,484 | +0.93(+1.48%) |
Apr 23, 2009 | 62.29 | 62.82 | 61.49 | 62.78 | 7,318,829 | +0.61(+0.98%) |
Apr 22, 2009 | 61.99 | 63.48 | 61.82 | 62.17 | 12,324,131 | -0.32(-0.50%) |
Apr 21, 2009 | 60.89 | 62.60 | 60.85 | 62.48 | 9,003,776 | +1.11(+1.80%) |
Apr 20, 2009 | 62.92 | 62.99 | 61.27 | 61.38 | 4,338,913 | -2.63(-4.11%) |
Apr 17, 2009 | 63.83 | 64.44 | 63.34 | 64.01 | 5,268,711 | +0.37(+0.59%) |
Apr 16, 2009 | 63.18 | 64.07 | 62.34 | 63.64 | 5,773,544 | +0.95(+1.51%) |
Apr 15, 2009 | 61.63 | 62.81 | 61.46 | 62.69 | 5,376,358 | +0.67(+1.08%) |
Apr 14, 2009 | 62.53 | 63.06 | 61.82 | 62.02 | 7,124,413 | -1.12(-1.78%) |
Apr 13, 2009 | 62.45 | 63.61 | 62.19 | 63.14 | 5,495,468 | +0.07(+0.12%) |
Apr 09, 2009 | 62.26 | 63.08 | 62.02 | 63.07 | 6,488,468 | +2.42(+3.99%) |
Apr 08, 2009 | 60.34 | 60.98 | 59.96 | 60.65 | 6,265,214 | +0.66(+1.10%) |
Apr 07, 2009 | 60.44 | 60.76 | 59.93 | 59.99 | 6,970,792 | -1.43(-2.33%) |
Apr 06, 2009 | 61.29 | 61.61 | 60.51 | 61.42 | 6,885,695 | -0.51(-0.83%) |
Apr 03, 2009 | 61.38 | 61.96 | 60.78 | 61.93 | 9,297,299 | +0.60(+0.98%) |
Apr 02, 2009 | 61.08 | 62.21 | 60.83 | 61.33 | 13,770,073 | +1.74(+2.92%) |
Apr 01, 2009 | 57.75 | 59.86 | 57.61 | 59.60 | 9,091,106 | +0.93(+1.59%) |
Mar 31, 2009 | 58.51 | 59.60 | 58.13 | 58.66 | 12,216,655 | +0.73(+1.27%) |
Mar 30, 2009 | 58.65 | 58.73 | 57.30 | 57.93 | 9,067,691 | -3.16(-5.17%) |
Mar 26, 2009 | 60.48 | 61.24 | 59.91 | 61.09 | 12,013,108 | +1.27(+2.12%) |
Mar 25, 2009 | 59.73 | 60.81 | 58.14 | 59.82 | 10,782,596 | +0.09(+0.15%) |
Mar 24, 2009 | 60.13 | 60.96 | 59.60 | 59.73 | 10,715,011 | -1.17(-1.91%) |
Mar 23, 2009 | 59.06 | 60.91 | 58.96 | 60.90 | 12,050,571 | +4.14(+7.29%) |
Mar 20, 2009 | 58.32 | 58.38 | 56.67 | 56.76 | 11,198,861 | -1.23(-2.12%) |
Mar 19, 2009 | 59.51 | 59.55 | 57.85 | 58.00 | 13,860,184 | -0.78(-1.32%) |
Mar 18, 2009 | 57.20 | 59.48 | 56.65 | 58.77 | 13,994,672 | +1.30(+2.26%) |
Mar 17, 2009 | 55.88 | 57.55 | 55.46 | 57.48 | 9,523,595 | +1.67(+3.00%) |
Mar 16, 2009 | 56.60 | 57.31 | 55.69 | 55.80 | 14,067,026 | -0.14(-0.25%) |
Mar 13, 2009 | 55.87 | 56.14 | 54.93 | 55.94 | 0 | +0.45(+0.81%) |
Mar 12, 2009 | 53.35 | 55.68 | 52.89 | 55.50 | 15,985,022 | +2.16(+4.06%) |
Mar 11, 2009 | 53.63 | 54.19 | 52.80 | 53.33 | 12,317,266 | +0.26(+0.48%) |
Mar 10, 2009 | 51.09 | 53.17 | 50.96 | 53.08 | 11,882,689 | +3.07(+6.13%) |
Mar 09, 2009 | 49.99 | 51.43 | 49.76 | 50.01 | 8,780,655 | -0.56(-1.10%) |
Mar 06, 2009 | 51.01 | 51.76 | 49.30 | 50.57 | 0 | -0.01(-0.01%) |
Mar 05, 2009 | 51.52 | 52.07 | 50.44 | 50.57 | 8,041,843 | -2.19(-4.16%) |
Mar 04, 2009 | 52.36 | 53.54 | 51.75 | 52.77 | 9,482,345 | +0.85(+1.64%) |