Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 68.70 | 68.84 | 68.37 | 68.52 | 0 | -0.13(-0.19%) |
Feb 26, 2009 | 68.83 | 69.01 | 68.54 | 68.65 | 123,417 | -0.30(-0.44%) |
Feb 25, 2009 | 69.05 | 69.17 | 68.73 | 68.95 | 178,887 | +0.14(+0.21%) |
Feb 24, 2009 | 68.79 | 68.94 | 68.72 | 68.81 | 129,802 | +0.03(+0.05%) |
Feb 23, 2009 | 68.97 | 68.98 | 68.71 | 68.77 | 90,845 | -0.28(-0.41%) |
Feb 20, 2009 | 69.20 | 69.38 | 68.99 | 69.05 | 98,040 | +0.12(+0.17%) |
Feb 19, 2009 | 69.33 | 69.40 | 68.85 | 68.94 | 168,285 | -0.60(-0.86%) |
Feb 18, 2009 | 69.42 | 69.65 | 69.14 | 69.54 | 138,157 | +0.05(+0.08%) |
Feb 17, 2009 | 69.47 | 69.67 | 69.08 | 69.48 | 112,346 | -0.09(-0.13%) |
Feb 13, 2009 | 69.40 | 69.68 | 69.29 | 69.57 | 103,262 | +0.17(+0.25%) |
Feb 12, 2009 | 69.40 | 69.53 | 69.30 | 69.40 | 123,608 | +0.00(+0.00%) |
Feb 11, 2009 | 69.30 | 69.40 | 68.88 | 69.40 | 84,034 | +0.08(+0.12%) |
Feb 10, 2009 | 68.99 | 69.35 | 68.92 | 69.32 | 123,547 | +0.26(+0.38%) |
Feb 09, 2009 | 69.12 | 69.20 | 68.85 | 69.05 | 135,562 | +0.00(+0.00%) |
Feb 06, 2009 | 69.15 | 69.15 | 68.86 | 69.05 | 154,830 | +0.12(+0.18%) |
Feb 05, 2009 | 68.70 | 68.94 | 68.44 | 68.93 | 140,676 | +0.38(+0.56%) |
Feb 04, 2009 | 68.68 | 68.71 | 68.26 | 68.55 | 169,384 | -0.09(-0.13%) |
Feb 03, 2009 | 68.37 | 68.70 | 68.22 | 68.64 | 188,322 | +0.39(+0.58%) |
Feb 02, 2009 | 68.40 | 68.40 | 68.15 | 68.24 | 137,780 | -0.15(-0.22%) |
Jan 30, 2009 | 68.19 | 68.39 | 68.04 | 68.39 | 0 | +0.36(+0.54%) |
Jan 29, 2009 | 67.96 | 68.04 | 67.59 | 68.02 | 255,305 | +0.21(+0.31%) |
Jan 28, 2009 | 67.98 | 68.15 | 67.51 | 67.81 | 102,370 | -0.12(-0.17%) |
Jan 27, 2009 | 66.94 | 67.93 | 66.80 | 67.93 | 188,462 | +1.28(+1.92%) |
Jan 26, 2009 | 66.70 | 66.89 | 66.51 | 66.65 | 151,630 | -0.22(-0.33%) |
Jan 23, 2009 | 67.19 | 67.58 | 66.53 | 66.87 | 152,843 | -0.71(-1.06%) |
Jan 22, 2009 | 68.13 | 68.13 | 67.23 | 67.58 | 165,167 | -0.32(-0.48%) |
Jan 21, 2009 | 68.70 | 68.84 | 67.78 | 67.91 | 136,820 | -0.98(-1.42%) |
Jan 20, 2009 | 69.40 | 70.73 | 68.71 | 68.88 | 156,093 | -0.35(-0.51%) |
Jan 16, 2009 | 69.37 | 69.45 | 68.86 | 69.23 | 188,753 | -0.16(-0.24%) |
Jan 15, 2009 | 69.41 | 69.85 | 69.10 | 69.40 | 126,818 | -0.39(-0.56%) |
Jan 14, 2009 | 70.17 | 70.17 | 68.90 | 69.79 | 113,049 | +0.06(+0.09%) |
Jan 13, 2009 | 70.09 | 70.24 | 69.30 | 69.73 | 94,077 | -0.28(-0.40%) |
Jan 12, 2009 | 69.66 | 70.06 | 69.66 | 70.01 | 187,247 | +0.41(+0.59%) |
Jan 09, 2009 | 69.40 | 69.70 | 69.05 | 69.60 | 100,331 | +0.20(+0.29%) |
Jan 08, 2009 | 68.70 | 69.40 | 68.55 | 69.40 | 514,167 | +0.96(+1.41%) |
Jan 07, 2009 | 68.83 | 68.93 | 68.37 | 68.44 | 233,633 | -0.27(-0.40%) |
Jan 06, 2009 | 68.85 | 68.92 | 68.35 | 68.71 | 147,674 | +0.10(+0.14%) |
Jan 05, 2009 | 68.55 | 68.71 | 68.23 | 68.62 | 500,867 | +0.25(+0.36%) |
Jan 02, 2009 | 68.23 | 68.44 | 68.11 | 68.37 | 0 | -0.03(-0.04%) |
Jan 01, 2009 | 67.92 | 68.40 | 67.88 | 68.40 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 67.92 | 68.40 | 67.88 | 68.40 | 256,291 | +0.40(+0.59%) |
Dec 30, 2008 | 67.83 | 68.02 | 67.56 | 68.00 | 206,271 | +0.19(+0.28%) |
Dec 29, 2008 | 67.32 | 67.83 | 67.16 | 67.80 | 217,459 | +0.16(+0.23%) |
Dec 26, 2008 | 67.08 | 67.67 | 67.08 | 67.65 | 92,552 | +0.14(+0.20%) |
Dec 24, 2008 | 67.54 | 67.67 | 66.71 | 67.51 | 101,433 | +0.47(+0.71%) |
Dec 23, 2008 | 67.25 | 67.59 | 66.87 | 67.04 | 190,074 | +0.16(+0.24%) |
Dec 22, 2008 | 67.18 | 67.39 | 66.67 | 66.88 | 171,217 | -0.14(-0.22%) |
Dec 19, 2008 | 65.87 | 67.06 | 65.78 | 67.02 | 200,387 | +0.82(+1.25%) |
Dec 18, 2008 | 65.89 | 66.24 | 65.56 | 66.20 | 241,737 | +0.60(+0.91%) |
Dec 17, 2008 | 65.12 | 65.61 | 64.97 | 65.60 | 266,724 | +0.74(+1.14%) |
Dec 16, 2008 | 64.93 | 65.15 | 63.81 | 64.86 | 201,566 | -0.03(-0.04%) |
Dec 15, 2008 | 64.70 | 64.92 | 64.59 | 64.88 | 153,471 | +0.06(+0.08%) |
Dec 12, 2008 | 64.46 | 64.93 | 64.32 | 64.83 | 136,401 | +0.24(+0.37%) |
Dec 11, 2008 | 65.16 | 65.17 | 64.26 | 64.59 | 214,922 | -0.51(-0.78%) |
Dec 10, 2008 | 64.86 | 65.40 | 64.61 | 65.10 | 201,410 | -0.03(-0.05%) |
Dec 09, 2008 | 64.40 | 65.13 | 64.30 | 65.13 | 186,312 | +0.28(+0.43%) |
Dec 08, 2008 | 64.68 | 65.20 | 63.93 | 64.85 | 131,920 | -0.28(-0.44%) |
Dec 05, 2008 | 65.53 | 65.78 | 64.68 | 65.14 | 159,174 | -0.14(-0.21%) |
Dec 04, 2008 | 64.90 | 65.33 | 64.60 | 65.28 | 105,701 | +0.21(+0.32%) |
Dec 03, 2008 | 64.97 | 65.08 | 64.21 | 65.07 | 136,485 | +0.90(+1.40%) |
Dec 02, 2008 | 65.24 | 65.28 | 64.17 | 64.17 | 84,227 | -0.87(-1.33%) |