Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 70.07 | 71.32 | 69.50 | 70.92 | 337,464,160 | +1.23(+1.77%) |
May 28, 2009 | 69.33 | 70.01 | 68.29 | 69.68 | 377,122,656 | +0.96(+1.39%) |
May 27, 2009 | 70.08 | 70.32 | 68.62 | 68.73 | 320,990,656 | -1.41(-2.01%) |
May 26, 2009 | 67.72 | 70.17 | 67.69 | 70.14 | 308,165,792 | +1.91(+2.80%) |
May 22, 2009 | 68.56 | 68.98 | 67.97 | 68.23 | 217,648,880 | -0.05(-0.08%) |
May 21, 2009 | 68.56 | 68.83 | 67.64 | 68.28 | 337,287,712 | -1.09(-1.57%) |
May 20, 2009 | 69.88 | 71.12 | 69.29 | 69.37 | 372,802,656 | -0.47(-0.67%) |
May 19, 2009 | 69.88 | 70.49 | 69.60 | 69.84 | 268,602,144 | -0.08(-0.12%) |
May 18, 2009 | 67.99 | 70.01 | 67.88 | 69.92 | 315,031,136 | +1.93(+2.84%) |
May 15, 2009 | 68.50 | 68.98 | 67.56 | 67.99 | 354,244,832 | -0.56(-0.82%) |
May 14, 2009 | 68.00 | 69.07 | 67.83 | 68.55 | 339,258,944 | +0.49(+0.72%) |
May 13, 2009 | 68.78 | 68.99 | 67.83 | 68.06 | 351,564,896 | -1.16(-1.67%) |
May 12, 2009 | 70.23 | 70.38 | 68.86 | 69.22 | 368,308,992 | -0.63(-0.91%) |
May 11, 2009 | 70.28 | 70.60 | 69.78 | 69.85 | 323,273,792 | -1.41(-1.98%) |
May 08, 2009 | 70.53 | 71.45 | 69.68 | 71.26 | 390,228,672 | +1.62(+2.33%) |
May 07, 2009 | 71.29 | 71.39 | 69.19 | 69.64 | 414,558,240 | -0.98(-1.39%) |
May 06, 2009 | 70.27 | 70.66 | 69.45 | 70.62 | 380,689,216 | +1.33(+1.93%) |
May 05, 2009 | 69.42 | 69.69 | 68.86 | 69.28 | 316,962,912 | -0.37(-0.53%) |
May 04, 2009 | 67.87 | 69.70 | 67.74 | 69.65 | 374,280,384 | +2.29(+3.40%) |
May 01, 2009 | 67.02 | 67.61 | 66.46 | 67.36 | 308,066,432 | +0.36(+0.54%) |
Apr 30, 2009 | 67.87 | 68.23 | 66.62 | 67.00 | 393,038,752 | -0.07(-0.10%) |
Apr 29, 2009 | 66.31 | 67.72 | 66.14 | 67.07 | 406,246,496 | +1.49(+2.27%) |
Apr 28, 2009 | 65.12 | 66.36 | 64.96 | 65.58 | 323,161,248 | -0.21(-0.31%) |
Apr 27, 2009 | 65.67 | 66.69 | 65.56 | 65.79 | 377,639,808 | -0.63(-0.95%) |
Apr 24, 2009 | 65.94 | 66.92 | 65.68 | 66.42 | 375,382,368 | +0.99(+1.51%) |
Apr 23, 2009 | 64.92 | 65.47 | 64.10 | 65.43 | 423,565,280 | +0.64(+0.98%) |
Apr 22, 2009 | 64.60 | 66.17 | 64.43 | 64.79 | 443,978,944 | -0.34(-0.53%) |
Apr 21, 2009 | 63.48 | 65.25 | 63.42 | 65.14 | 391,942,912 | +1.20(+1.87%) |
Apr 20, 2009 | 65.56 | 66.72 | 63.87 | 63.94 | 383,060,128 | -2.80(-4.19%) |
Apr 17, 2009 | 66.55 | 67.18 | 66.02 | 66.74 | 342,692,896 | +0.44(+0.67%) |
Apr 16, 2009 | 65.86 | 66.79 | 64.97 | 66.30 | 437,220,672 | +0.96(+1.47%) |
Apr 15, 2009 | 64.26 | 65.47 | 64.08 | 65.34 | 326,991,392 | +0.69(+1.07%) |
Apr 14, 2009 | 65.17 | 65.73 | 64.44 | 64.65 | 360,399,744 | -1.13(-1.72%) |
Apr 13, 2009 | 65.08 | 66.33 | 64.82 | 65.78 | 293,280,192 | +0.02(+0.02%) |
Apr 09, 2009 | 64.89 | 65.77 | 64.63 | 65.77 | 351,832,032 | +2.51(+3.97%) |
Apr 08, 2009 | 62.89 | 63.57 | 62.49 | 63.25 | 300,350,080 | +0.67(+1.08%) |
Apr 07, 2009 | 63.04 | 63.35 | 62.47 | 62.58 | 337,873,056 | -1.49(-2.33%) |
Apr 06, 2009 | 63.87 | 64.59 | 63.07 | 64.07 | 345,403,360 | -0.51(-0.78%) |
Apr 03, 2009 | 63.99 | 64.59 | 63.36 | 64.58 | 371,394,048 | +0.64(+0.99%) |
Apr 02, 2009 | 63.67 | 64.85 | 62.18 | 63.94 | 621,153,856 | +1.86(+3.00%) |
Apr 01, 2009 | 60.19 | 62.40 | 60.03 | 62.08 | 491,608,128 | +1.13(+1.86%) |
Mar 31, 2009 | 60.98 | 62.14 | 60.59 | 60.95 | 474,785,504 | +0.56(+0.93%) |
Mar 30, 2009 | 61.16 | 61.21 | 59.75 | 60.39 | 422,623,776 | -3.31(-5.20%) |
Mar 26, 2009 | 63.04 | 63.84 | 62.33 | 63.70 | 550,063,040 | +1.27(+2.04%) |
Mar 25, 2009 | 62.26 | 63.38 | 60.59 | 62.43 | 576,408,896 | +0.65(+1.05%) |
Mar 24, 2009 | 62.26 | 63.12 | 61.70 | 61.77 | 430,907,104 | -1.24(-1.97%) |
Mar 23, 2009 | 61.14 | 63.07 | 61.03 | 63.02 | 547,905,728 | +4.22(+7.18%) |
Mar 20, 2009 | 60.36 | 60.48 | 58.65 | 58.79 | 130 | -2.11(-3.46%) |
Mar 19, 2009 | 62.03 | 62.08 | 60.31 | 60.90 | 559,087,488 | -0.32(-0.53%) |
Mar 18, 2009 | 59.64 | 62.00 | 59.07 | 61.23 | 617,505,152 | +1.35(+2.25%) |
Mar 17, 2009 | 58.30 | 60.06 | 57.83 | 59.88 | 465,605,184 | +1.74(+2.99%) |
Mar 16, 2009 | 58.98 | 59.76 | 58.10 | 58.14 | 470,559,904 | -0.18(-0.30%) |
Mar 13, 2009 | 58.26 | 59.00 | 57.28 | 58.32 | 0 | +0.45(+0.78%) |
Mar 12, 2009 | 55.66 | 58.06 | 55.16 | 57.87 | 534,579,744 | +2.19(+3.94%) |
Mar 11, 2009 | 55.95 | 56.52 | 55.05 | 55.67 | 465,352,928 | +0.36(+0.65%) |
Mar 10, 2009 | 53.27 | 55.47 | 53.17 | 55.31 | 529,710,496 | +3.11(+5.96%) |
Mar 09, 2009 | 52.08 | 53.65 | 51.91 | 52.20 | 495,455,936 | -0.62(-1.18%) |
Mar 06, 2009 | 53.19 | 53.99 | 51.43 | 52.82 | 0 | +0.07(+0.13%) |
Mar 05, 2009 | 53.73 | 54.98 | 52.63 | 52.75 | 633,169,792 | -2.22(-4.04%) |
Mar 04, 2009 | 54.59 | 55.85 | 53.71 | 54.98 | 603,401,280 | +0.77(+1.43%) |