Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 62.14 | 64.12 | 62.03 | 63.06 | 35,483 | -1.19(-1.85%) |
Feb 26, 2009 | 65.90 | 65.99 | 64.25 | 64.25 | 39,962 | -2.86(-4.26%) |
Feb 25, 2009 | 67.75 | 69.87 | 66.05 | 67.11 | 48,522 | -2.64(-3.78%) |
Feb 24, 2009 | 67.96 | 70.24 | 67.58 | 69.75 | 61,290 | +3.15(+4.73%) |
Feb 23, 2009 | 69.76 | 69.81 | 66.55 | 66.60 | 51,121 | -2.62(-3.79%) |
Feb 20, 2009 | 69.00 | 70.20 | 68.36 | 69.22 | 35,572 | -1.68(-2.37%) |
Feb 19, 2009 | 72.25 | 72.57 | 70.90 | 70.90 | 18,709 | +2.25(+3.28%) |
Feb 18, 2009 | 69.33 | 69.51 | 67.94 | 68.65 | 26,640 | -0.93(-1.34%) |
Feb 17, 2009 | 70.00 | 70.45 | 69.09 | 69.58 | 28,056 | -3.52(-4.82%) |
Feb 13, 2009 | 73.94 | 74.17 | 72.80 | 73.10 | 16,885 | -2.27(-3.01%) |
Feb 12, 2009 | 74.30 | 75.87 | 74.00 | 75.37 | 27,899 | -2.64(-3.38%) |
Feb 11, 2009 | 78.21 | 78.90 | 77.60 | 78.01 | 43,682 | +0.32(+0.41%) |
Feb 10, 2009 | 81.29 | 81.48 | 77.68 | 77.69 | 26,979 | -2.62(-3.26%) |
Feb 09, 2009 | 81.03 | 81.30 | 80.25 | 80.31 | 13,309 | -1.30(-1.59%) |
Feb 06, 2009 | 79.95 | 82.30 | 79.95 | 81.61 | 15,998 | +1.01(+1.25%) |
Feb 05, 2009 | 79.78 | 81.43 | 79.38 | 80.60 | 12,802 | +0.80(+1.00%) |
Feb 04, 2009 | 79.75 | 81.29 | 79.15 | 79.80 | 16,598 | -0.95(-1.18%) |
Feb 03, 2009 | 78.83 | 81.07 | 78.68 | 80.75 | 46,590 | +3.35(+4.33%) |
Feb 02, 2009 | 76.36 | 77.90 | 76.36 | 77.40 | 24,454 | -0.32(-0.41%) |
Jan 30, 2009 | 79.41 | 79.50 | 77.25 | 77.72 | 21,406 | -0.98(-1.25%) |
Jan 29, 2009 | 80.65 | 80.83 | 78.66 | 78.70 | 23,024 | -3.30(-4.02%) |
Jan 28, 2009 | 82.40 | 82.98 | 81.40 | 82.00 | 13,012 | +1.25(+1.55%) |
Jan 27, 2009 | 79.90 | 81.17 | 79.60 | 80.75 | 22,008 | +0.75(+0.94%) |
Jan 26, 2009 | 79.20 | 81.30 | 79.20 | 80.00 | 23,735 | +1.85(+2.37%) |
Jan 23, 2009 | 76.19 | 78.90 | 75.98 | 78.15 | 26,138 | +0.25(+0.32%) |
Jan 22, 2009 | 76.90 | 78.45 | 76.14 | 77.90 | 13,618 | -1.82(-2.28%) |
Jan 21, 2009 | 77.10 | 79.72 | 76.26 | 79.72 | 20,452 | +2.45(+3.17%) |
Jan 20, 2009 | 79.00 | 79.25 | 77.27 | 77.27 | 23,283 | -1.72(-2.18%) |
Jan 16, 2009 | 80.25 | 80.60 | 77.53 | 78.99 | 30,573 | -0.01(-0.01%) |
Jan 15, 2009 | 79.22 | 80.25 | 76.80 | 79.00 | 20,988 | -0.45(-0.57%) |
Jan 14, 2009 | 79.34 | 79.97 | 78.07 | 79.45 | 23,582 | -2.10(-2.58%) |
Jan 13, 2009 | 81.30 | 82.29 | 80.45 | 81.55 | 30,406 | -0.40(-0.49%) |
Jan 12, 2009 | 82.95 | 83.39 | 81.30 | 81.95 | 45,062 | -2.89(-3.41%) |
Jan 09, 2009 | 86.29 | 88.05 | 84.65 | 84.84 | 25,615 | -6.31(-6.92%) |
Jan 08, 2009 | 89.39 | 91.15 | 88.90 | 91.15 | 16,219 | +1.60(+1.79%) |
Jan 07, 2009 | 89.70 | 90.59 | 89.02 | 89.55 | 17,134 | -2.35(-2.56%) |
Jan 06, 2009 | 92.24 | 92.39 | 90.06 | 91.90 | 27,040 | -1.05(-1.13%) |
Jan 05, 2009 | 92.35 | 93.31 | 91.75 | 92.95 | 62,391 | -0.15(-0.16%) |
Jan 02, 2009 | 90.95 | 93.10 | 90.95 | 93.10 | 28,501 | +1.95(+2.14%) |
Jan 01, 2009 | 90.95 | 91.90 | 89.40 | 91.15 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 90.95 | 91.90 | 89.40 | 91.15 | 34,192 | +0.40(+0.44%) |
Dec 30, 2008 | 89.10 | 91.00 | 89.10 | 90.75 | 42,263 | +2.50(+2.83%) |
Dec 29, 2008 | 89.06 | 89.70 | 87.50 | 88.25 | 41,802 | +1.55(+1.79%) |
Dec 26, 2008 | 84.90 | 86.70 | 84.90 | 86.70 | 20,267 | +1.30(+1.52%) |
Dec 24, 2008 | 85.63 | 85.80 | 84.68 | 85.40 | 17,226 | +0.25(+0.29%) |
Dec 23, 2008 | 86.09 | 86.38 | 84.65 | 85.15 | 35,648 | -1.22(-1.41%) |
Dec 22, 2008 | 87.15 | 87.40 | 85.24 | 86.37 | 44,593 | +2.32(+2.76%) |
Dec 19, 2008 | 87.50 | 87.83 | 84.00 | 84.05 | 73,384 | -5.11(-5.73%) |
Dec 18, 2008 | 92.36 | 93.19 | 89.14 | 89.16 | 42,967 | -2.09(-2.29%) |
Dec 17, 2008 | 88.48 | 91.45 | 88.45 | 91.25 | 51,988 | +2.77(+3.13%) |
Dec 16, 2008 | 84.70 | 88.67 | 84.61 | 88.48 | 71,877 | +3.67(+4.33%) |
Dec 15, 2008 | 85.22 | 85.95 | 84.35 | 84.81 | 35,077 | +1.71(+2.06%) |
Dec 12, 2008 | 80.20 | 83.79 | 80.20 | 83.10 | 28,958 | +1.05(+1.28%) |
Dec 11, 2008 | 82.75 | 83.75 | 82.00 | 82.05 | 51,451 | +3.20(+4.06%) |
Dec 10, 2008 | 79.00 | 79.60 | 78.11 | 78.85 | 53,364 | +1.85(+2.40%) |
Dec 09, 2008 | 76.37 | 78.50 | 76.10 | 77.00 | 293,730 | -2.35(-2.96%) |
Dec 08, 2008 | 79.17 | 80.67 | 78.00 | 79.35 | 54,415 | +3.80(+5.03%) |
Dec 05, 2008 | 74.60 | 76.46 | 72.73 | 75.55 | 36,370 | -2.05(-2.64%) |
Dec 04, 2008 | 77.47 | 79.75 | 76.86 | 77.60 | 35,290 | -3.35(-4.14%) |
Dec 03, 2008 | 79.12 | 80.95 | 76.75 | 80.95 | 46,421 | +1.40(+1.76%) |
Dec 02, 2008 | 79.10 | 81.50 | 78.65 | 79.55 | 52,305 | +2.54(+3.30%) |