Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 75.11 | 75.27 | 74.72 | 75.24 | 0 | +0.10(+0.14%) |
Feb 26, 2009 | 74.70 | 75.26 | 74.44 | 75.14 | 371,840 | +0.67(+0.90%) |
Feb 25, 2009 | 75.79 | 75.79 | 74.46 | 74.47 | 200,474 | -1.09(-1.44%) |
Feb 24, 2009 | 75.96 | 76.00 | 75.54 | 75.56 | 161,710 | -0.08(-0.11%) |
Feb 23, 2009 | 75.92 | 75.92 | 74.23 | 75.64 | 103,753 | -0.57(-0.75%) |
Feb 20, 2009 | 76.22 | 76.51 | 75.93 | 76.21 | 143,209 | -0.17(-0.22%) |
Feb 19, 2009 | 76.37 | 76.59 | 75.93 | 76.37 | 115,119 | -0.42(-0.54%) |
Feb 18, 2009 | 76.63 | 76.80 | 76.33 | 76.79 | 162,341 | +0.18(+0.24%) |
Feb 17, 2009 | 77.00 | 77.07 | 76.55 | 76.61 | 102,759 | -0.11(-0.14%) |
Feb 13, 2009 | 76.91 | 77.11 | 76.51 | 76.72 | 93,016 | -0.49(-0.63%) |
Feb 12, 2009 | 76.48 | 77.31 | 76.37 | 77.21 | 108,885 | +0.65(+0.84%) |
Feb 11, 2009 | 76.40 | 76.59 | 76.40 | 76.56 | 118,591 | +0.43(+0.57%) |
Feb 10, 2009 | 76.25 | 76.73 | 76.04 | 76.13 | 134,200 | -0.03(-0.04%) |
Feb 09, 2009 | 76.41 | 76.42 | 75.91 | 76.16 | 102,339 | -0.36(-0.47%) |
Feb 06, 2009 | 76.59 | 76.72 | 76.29 | 76.52 | 187,781 | -0.17(-0.23%) |
Feb 05, 2009 | 76.66 | 77.01 | 76.42 | 76.70 | 196,090 | -0.28(-0.36%) |
Feb 04, 2009 | 76.68 | 77.26 | 76.53 | 76.97 | 122,679 | +0.03(+0.04%) |
Feb 03, 2009 | 76.96 | 77.50 | 76.53 | 76.94 | 102,044 | -0.51(-0.66%) |
Feb 02, 2009 | 76.92 | 77.48 | 76.92 | 77.45 | 145,496 | +0.05(+0.06%) |
Jan 30, 2009 | 77.34 | 77.64 | 77.31 | 77.41 | 0 | +0.06(+0.08%) |
Jan 29, 2009 | 77.40 | 77.63 | 77.15 | 77.34 | 165,760 | -0.28(-0.36%) |
Jan 28, 2009 | 77.64 | 78.23 | 77.36 | 77.62 | 125,107 | +0.19(+0.24%) |
Jan 27, 2009 | 77.05 | 77.46 | 76.92 | 77.43 | 94,792 | +0.51(+0.67%) |
Jan 26, 2009 | 77.22 | 77.30 | 76.53 | 76.92 | 116,183 | -0.43(-0.56%) |
Jan 23, 2009 | 77.11 | 77.43 | 76.92 | 77.35 | 110,392 | +0.16(+0.20%) |
Jan 22, 2009 | 77.43 | 77.43 | 76.74 | 77.19 | 95,318 | +0.37(+0.48%) |
Jan 21, 2009 | 77.45 | 77.51 | 76.82 | 76.82 | 96,658 | -0.86(-1.10%) |
Jan 20, 2009 | 77.32 | 77.89 | 75.93 | 77.68 | 232,868 | -0.42(-0.54%) |
Jan 16, 2009 | 77.60 | 78.30 | 77.42 | 78.10 | 173,239 | -0.08(-0.10%) |
Jan 15, 2009 | 78.37 | 78.37 | 77.93 | 78.18 | 140,544 | +0.19(+0.24%) |
Jan 14, 2009 | 78.11 | 78.50 | 76.81 | 77.99 | 201,624 | -0.22(-0.28%) |
Jan 13, 2009 | 77.69 | 78.21 | 77.44 | 78.21 | 38,410 | +0.29(+0.37%) |
Jan 12, 2009 | 77.31 | 77.92 | 77.31 | 77.92 | 47,057 | +0.37(+0.48%) |
Jan 09, 2009 | 77.07 | 77.59 | 77.07 | 77.55 | 33,856 | +0.59(+0.76%) |
Jan 08, 2009 | 76.42 | 77.30 | 76.42 | 76.96 | 71,027 | +1.20(+1.58%) |
Jan 07, 2009 | 77.17 | 78.09 | 75.76 | 75.77 | 99,068 | -2.15(-2.76%) |
Jan 06, 2009 | 76.75 | 78.08 | 76.21 | 77.92 | 63,388 | +0.19(+0.24%) |
Jan 05, 2009 | 76.39 | 77.75 | 76.39 | 77.73 | 75,041 | +0.74(+0.96%) |
Jan 02, 2009 | 76.13 | 77.24 | 76.09 | 76.99 | 0 | +1.48(+1.96%) |
Jan 01, 2009 | 76.44 | 77.53 | 75.50 | 75.50 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 76.44 | 77.53 | 75.50 | 75.50 | 70,823 | -1.06(-1.39%) |
Dec 30, 2008 | 77.19 | 77.52 | 75.58 | 76.57 | 90,793 | -1.03(-1.32%) |
Dec 29, 2008 | 77.16 | 77.71 | 76.77 | 77.60 | 113,938 | +0.05(+0.06%) |
Dec 26, 2008 | 77.18 | 77.75 | 77.13 | 77.55 | 52,615 | +0.28(+0.36%) |
Dec 24, 2008 | 76.83 | 77.36 | 76.53 | 77.27 | 84,579 | +0.34(+0.44%) |
Dec 23, 2008 | 76.33 | 77.09 | 76.31 | 76.93 | 160,915 | +0.53(+0.69%) |
Dec 22, 2008 | 75.77 | 76.40 | 75.77 | 76.40 | 60,458 | -0.19(-0.25%) |
Dec 19, 2008 | 76.54 | 76.76 | 74.75 | 76.59 | 382,370 | -0.62(-0.81%) |
Dec 18, 2008 | 76.60 | 77.31 | 76.43 | 77.22 | 227,889 | +0.79(+1.03%) |
Dec 17, 2008 | 75.85 | 76.98 | 74.75 | 76.43 | 162,454 | +1.17(+1.56%) |
Dec 16, 2008 | 74.66 | 75.30 | 74.24 | 75.26 | 163,004 | +0.56(+0.76%) |
Dec 15, 2008 | 74.56 | 74.79 | 74.12 | 74.69 | 40,341 | +0.36(+0.49%) |
Dec 12, 2008 | 74.13 | 74.33 | 73.64 | 74.33 | 37,466 | -0.17(-0.23%) |
Dec 11, 2008 | 74.27 | 74.60 | 74.03 | 74.50 | 42,732 | +0.39(+0.52%) |
Dec 10, 2008 | 73.81 | 74.16 | 73.56 | 74.12 | 56,898 | -0.03(-0.04%) |
Dec 09, 2008 | 73.96 | 74.17 | 73.60 | 74.15 | 63,912 | +0.00(+0.00%) |
Dec 08, 2008 | 73.15 | 74.16 | 72.72 | 74.15 | 88,218 | +1.19(+1.63%) |
Dec 05, 2008 | 72.96 | 73.25 | 72.79 | 72.96 | 72,482 | -0.32(-0.44%) |
Dec 04, 2008 | 73.05 | 73.30 | 72.70 | 73.28 | 68,137 | +0.20(+0.27%) |
Dec 03, 2008 | 72.79 | 73.15 | 72.70 | 73.08 | 34,956 | -0.10(-0.14%) |
Dec 02, 2008 | 72.71 | 73.48 | 72.71 | 73.19 | 26,077 | -0.06(-0.08%) |