Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 56.89 | 57.03 | 56.40 | 56.50 | 0 | -0.40(-0.70%) |
Feb 26, 2009 | 57.26 | 57.26 | 56.89 | 56.89 | 2,276,160 | -0.37(-0.64%) |
Feb 25, 2009 | 58.15 | 58.17 | 57.00 | 57.26 | 3,557,595 | -0.79(-1.36%) |
Feb 24, 2009 | 58.42 | 58.64 | 57.91 | 58.05 | 2,961,849 | -0.21(-0.36%) |
Feb 23, 2009 | 58.19 | 58.32 | 57.96 | 58.26 | 1,952,349 | -0.20(-0.34%) |
Feb 20, 2009 | 58.51 | 58.59 | 57.99 | 58.46 | 3,392,657 | -0.25(-0.42%) |
Feb 19, 2009 | 58.73 | 59.19 | 58.33 | 58.71 | 2,248,521 | -0.49(-0.82%) |
Feb 18, 2009 | 59.62 | 59.63 | 59.14 | 59.19 | 2,147,422 | -0.29(-0.49%) |
Feb 17, 2009 | 59.40 | 59.67 | 59.15 | 59.49 | 1,893,465 | +0.32(+0.55%) |
Feb 13, 2009 | 59.43 | 59.60 | 58.92 | 59.16 | 2,082,503 | -0.46(-0.76%) |
Feb 12, 2009 | 59.67 | 59.84 | 59.47 | 59.62 | 1,750,579 | +0.05(+0.08%) |
Feb 11, 2009 | 59.58 | 59.80 | 59.40 | 59.57 | 1,864,030 | +0.20(+0.35%) |
Feb 10, 2009 | 58.90 | 59.50 | 58.90 | 59.37 | 1,848,874 | +0.29(+0.49%) |
Feb 09, 2009 | 58.86 | 59.11 | 58.62 | 59.08 | 1,454,660 | +0.11(+0.18%) |
Feb 06, 2009 | 58.63 | 59.05 | 58.51 | 58.97 | 3,091,833 | +0.35(+0.59%) |
Feb 05, 2009 | 59.22 | 59.23 | 58.56 | 58.62 | 3,033,839 | -0.52(-0.87%) |
Feb 04, 2009 | 59.11 | 59.28 | 59.04 | 59.14 | 7,011,757 | +0.02(+0.04%) |
Feb 03, 2009 | 59.40 | 59.40 | 58.95 | 59.11 | 2,998,365 | -0.20(-0.33%) |
Feb 02, 2009 | 59.40 | 59.76 | 59.28 | 59.31 | 2,694,279 | -0.58(-0.97%) |
Jan 30, 2009 | 59.70 | 60.24 | 59.58 | 59.89 | 0 | +0.42(+0.71%) |
Jan 29, 2009 | 59.97 | 60.36 | 59.46 | 59.47 | 1,829,828 | -0.72(-1.20%) |
Jan 28, 2009 | 60.15 | 60.60 | 59.80 | 60.19 | 2,394,058 | +0.47(+0.79%) |
Jan 27, 2009 | 58.93 | 59.93 | 58.83 | 59.72 | 2,714,375 | +1.10(+1.88%) |
Jan 26, 2009 | 58.93 | 59.25 | 58.39 | 58.62 | 2,734,782 | -0.53(-0.89%) |
Jan 23, 2009 | 58.84 | 59.34 | 58.84 | 59.14 | 2,255,869 | -0.40(-0.67%) |
Jan 22, 2009 | 59.81 | 59.83 | 58.98 | 59.54 | 2,184,491 | -0.22(-0.37%) |
Jan 21, 2009 | 60.01 | 60.13 | 59.46 | 59.76 | 3,075,049 | -0.30(-0.50%) |
Jan 20, 2009 | 60.68 | 60.87 | 60.01 | 60.06 | 2,430,839 | -0.90(-1.48%) |
Jan 16, 2009 | 60.58 | 60.98 | 60.31 | 60.96 | 2,473,601 | +0.00(+0.00%) |
Jan 15, 2009 | 60.84 | 61.01 | 60.54 | 60.96 | 3,476,507 | +0.12(+0.20%) |
Jan 14, 2009 | 61.00 | 61.17 | 60.31 | 60.84 | 3,344,790 | -0.27(-0.44%) |
Jan 13, 2009 | 60.97 | 61.14 | 60.84 | 61.11 | 1,942,135 | -0.13(-0.22%) |
Jan 12, 2009 | 61.32 | 61.46 | 60.96 | 61.24 | 1,755,332 | -0.32(-0.52%) |
Jan 09, 2009 | 60.97 | 61.56 | 60.81 | 61.56 | 3,720,824 | +0.76(+1.24%) |
Jan 08, 2009 | 60.36 | 60.81 | 60.33 | 60.81 | 2,408,505 | +0.43(+0.72%) |
Jan 07, 2009 | 60.75 | 60.78 | 60.15 | 60.37 | 2,794,930 | -0.51(-0.84%) |
Jan 06, 2009 | 60.75 | 61.12 | 60.42 | 60.88 | 3,394,169 | +0.10(+0.17%) |
Jan 05, 2009 | 60.09 | 61.05 | 60.06 | 60.78 | 4,897,109 | +0.41(+0.69%) |
Jan 02, 2009 | 60.90 | 61.00 | 60.30 | 60.37 | 0 | -0.62(-1.02%) |
Jan 01, 2009 | 60.82 | 61.05 | 60.25 | 60.99 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 60.82 | 61.05 | 60.25 | 60.99 | 2,054,413 | +0.11(+0.19%) |
Dec 30, 2008 | 60.10 | 60.88 | 60.10 | 60.88 | 1,882,164 | +0.53(+0.88%) |
Dec 29, 2008 | 60.12 | 60.60 | 60.06 | 60.35 | 2,506,373 | -0.07(-0.11%) |
Dec 26, 2008 | 60.06 | 60.55 | 60.06 | 60.42 | 859,042 | +0.11(+0.19%) |
Dec 24, 2008 | 59.80 | 61.05 | 59.77 | 60.30 | 1,476,993 | +0.15(+0.25%) |
Dec 23, 2008 | 59.67 | 60.26 | 59.64 | 60.15 | 2,796,330 | +0.20(+0.33%) |
Dec 22, 2008 | 59.84 | 60.06 | 59.40 | 59.95 | 4,270,504 | +0.71(+1.21%) |
Dec 19, 2008 | 59.44 | 60.04 | 58.86 | 59.24 | 2,781,492 | -0.89(-1.49%) |
Dec 18, 2008 | 59.29 | 60.59 | 59.20 | 60.13 | 4,646,142 | +1.42(+2.42%) |
Dec 17, 2008 | 58.37 | 58.99 | 58.20 | 58.71 | 3,526,873 | +0.86(+1.48%) |
Dec 16, 2008 | 56.85 | 57.88 | 56.58 | 57.85 | 2,635,678 | +1.16(+2.05%) |
Dec 15, 2008 | 56.61 | 56.71 | 56.46 | 56.69 | 1,509,841 | -0.02(-0.03%) |
Dec 12, 2008 | 56.46 | 56.72 | 55.96 | 56.71 | 1,575,363 | +0.31(+0.54%) |
Dec 11, 2008 | 56.37 | 56.48 | 55.95 | 56.40 | 1,583,811 | +0.19(+0.34%) |
Dec 10, 2008 | 55.90 | 56.21 | 55.73 | 56.21 | 1,345,110 | +0.13(+0.24%) |
Dec 09, 2008 | 55.80 | 56.11 | 55.65 | 56.08 | 2,400,289 | +0.38(+0.68%) |
Dec 08, 2008 | 55.38 | 55.92 | 55.20 | 55.70 | 2,829,385 | +0.57(+1.03%) |
Dec 05, 2008 | 55.23 | 55.45 | 54.91 | 55.13 | 2,232,698 | -0.38(-0.68%) |
Dec 04, 2008 | 55.06 | 55.67 | 55.03 | 55.51 | 1,774,202 | +0.05(+0.10%) |
Dec 03, 2008 | 55.13 | 55.45 | 54.78 | 55.45 | 1,231,562 | +0.38(+0.70%) |
Dec 02, 2008 | 54.81 | 55.26 | 54.51 | 55.07 | 1,582,516 | +0.41(+0.76%) |