Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 69.43 | 73.15 | 68.54 | 71.35 | 0 | -0.33(-0.46%) |
Feb 26, 2009 | 72.30 | 73.63 | 70.52 | 71.68 | 35,127,944 | +1.24(+1.76%) |
Feb 25, 2009 | 71.71 | 73.24 | 68.39 | 70.44 | 46,277,516 | -2.40(-3.29%) |
Feb 24, 2009 | 63.87 | 72.92 | 63.85 | 72.83 | 42,259,684 | +10.11(+16.12%) |
Feb 23, 2009 | 67.77 | 68.75 | 62.50 | 62.72 | 28,466,178 | -3.54(-5.34%) |
Feb 20, 2009 | 64.19 | 68.27 | 62.09 | 66.26 | 46,151,224 | -1.11(-1.65%) |
Feb 19, 2009 | 67.69 | 69.61 | 67.00 | 67.37 | 31,247,820 | +1.18(+1.79%) |
Feb 18, 2009 | 68.69 | 68.69 | 63.51 | 66.19 | 41,620,976 | -0.95(-1.41%) |
Feb 17, 2009 | 72.27 | 72.44 | 66.42 | 67.14 | 39,674,232 | -8.41(-11.14%) |
Feb 13, 2009 | 74.42 | 76.75 | 74.03 | 75.55 | 29,336,806 | +0.68(+0.91%) |
Feb 12, 2009 | 72.58 | 75.36 | 71.65 | 74.87 | 29,240,578 | +0.68(+0.92%) |
Feb 11, 2009 | 71.87 | 74.37 | 70.83 | 74.19 | 24,963,618 | +3.38(+4.77%) |
Feb 10, 2009 | 75.82 | 76.68 | 70.27 | 70.81 | 38,116,936 | -5.87(-7.65%) |
Feb 09, 2009 | 76.00 | 77.28 | 74.13 | 76.68 | 23,919,170 | +1.03(+1.37%) |
Feb 06, 2009 | 73.84 | 75.65 | 71.72 | 75.65 | 33,906,012 | +2.91(+4.01%) |
Feb 05, 2009 | 67.97 | 74.18 | 67.57 | 72.73 | 43,209,436 | +3.82(+5.55%) |
Feb 04, 2009 | 65.57 | 70.44 | 65.37 | 68.91 | 38,014,808 | +4.04(+6.23%) |
Feb 03, 2009 | 66.04 | 66.19 | 62.51 | 64.87 | 24,822,022 | -0.60(-0.91%) |
Feb 02, 2009 | 61.71 | 65.80 | 61.55 | 65.46 | 23,599,778 | +2.22(+3.52%) |
Jan 30, 2009 | 65.48 | 66.41 | 62.16 | 63.24 | 0 | -1.56(-2.41%) |
Jan 29, 2009 | 66.69 | 67.83 | 64.33 | 64.80 | 27,605,808 | -3.90(-5.68%) |
Jan 28, 2009 | 66.02 | 69.80 | 65.31 | 68.70 | 43,890,972 | +7.39(+12.06%) |
Jan 27, 2009 | 59.15 | 61.61 | 58.57 | 61.30 | 26,383,812 | +3.18(+5.47%) |
Jan 26, 2009 | 59.58 | 61.69 | 57.00 | 58.12 | 23,918,606 | -0.56(-0.95%) |
Jan 23, 2009 | 53.16 | 59.02 | 52.58 | 58.68 | 27,988,100 | +3.04(+5.46%) |
Jan 22, 2009 | 52.70 | 57.72 | 51.33 | 55.64 | 31,411,106 | +0.89(+1.62%) |
Jan 21, 2009 | 49.66 | 54.91 | 49.55 | 54.76 | 48,729,268 | +8.38(+18.07%) |
Jan 20, 2009 | 54.52 | 55.04 | 46.32 | 46.37 | 42,284,008 | -10.85(-18.96%) |
Jan 16, 2009 | 59.52 | 59.93 | 54.79 | 57.22 | 33,257,328 | -0.61(-1.06%) |
Jan 15, 2009 | 58.77 | 59.69 | 54.05 | 57.83 | 32,961,738 | -1.46(-2.46%) |
Jan 14, 2009 | 59.44 | 60.22 | 57.54 | 59.29 | 23,411,266 | -1.75(-2.86%) |
Jan 13, 2009 | 58.09 | 61.79 | 57.74 | 61.04 | 33,014,612 | +0.20(+0.32%) |
Jan 12, 2009 | 65.30 | 65.61 | 59.87 | 60.84 | 20,140,230 | -4.90(-7.45%) |
Jan 09, 2009 | 67.30 | 68.05 | 62.99 | 65.74 | 15,565,322 | -1.17(-1.74%) |
Jan 08, 2009 | 65.42 | 67.77 | 64.77 | 66.90 | 17,161,626 | +0.71(+1.08%) |
Jan 07, 2009 | 68.08 | 68.82 | 65.53 | 66.19 | 16,059,561 | -3.30(-4.75%) |
Jan 06, 2009 | 70.54 | 72.22 | 68.71 | 69.49 | 27,513,822 | -0.05(-0.08%) |
Jan 05, 2009 | 67.22 | 71.24 | 66.94 | 69.54 | 20,433,904 | +1.58(+2.33%) |
Jan 02, 2009 | 65.82 | 68.64 | 64.38 | 67.96 | 18,047,940 | +1.86(+2.81%) |
Jan 01, 2009 | 64.42 | 67.48 | 63.54 | 66.11 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 64.42 | 67.48 | 63.54 | 66.11 | 19,016,888 | +1.83(+2.84%) |
Dec 30, 2008 | 60.54 | 64.28 | 59.78 | 64.28 | 14,083,637 | +4.31(+7.18%) |
Dec 29, 2008 | 59.87 | 60.40 | 58.77 | 59.97 | 8,080,409 | +0.46(+0.78%) |
Dec 26, 2008 | 60.18 | 60.66 | 58.99 | 59.51 | 5,975,019 | -0.37(-0.61%) |
Dec 24, 2008 | 59.17 | 60.11 | 58.95 | 59.88 | 4,042,050 | +0.97(+1.65%) |
Dec 23, 2008 | 60.64 | 61.10 | 58.79 | 58.91 | 12,401,077 | -1.41(-2.34%) |
Dec 22, 2008 | 62.67 | 62.77 | 58.66 | 60.32 | 16,821,606 | -2.92(-4.62%) |
Dec 19, 2008 | 62.17 | 63.24 | 60.83 | 63.24 | 26,015,962 | +0.53(+0.85%) |
Dec 18, 2008 | 62.41 | 63.60 | 61.30 | 62.71 | 25,529,116 | +0.99(+1.61%) |
Dec 17, 2008 | 59.01 | 63.68 | 58.08 | 61.71 | 31,890,838 | +2.18(+3.66%) |
Dec 16, 2008 | 54.50 | 61.10 | 53.69 | 59.53 | 56,319,796 | +7.47(+14.35%) |
Dec 15, 2008 | 52.58 | 53.51 | 51.00 | 52.06 | 17,644,460 | -1.00(-1.89%) |
Dec 12, 2008 | 51.47 | 55.26 | 51.31 | 53.06 | 20,186,926 | -1.54(-2.83%) |
Dec 11, 2008 | 55.11 | 57.97 | 54.12 | 54.61 | 19,753,852 | -1.43(-2.54%) |
Dec 10, 2008 | 57.81 | 57.89 | 54.32 | 56.03 | 18,006,924 | -0.97(-1.70%) |
Dec 09, 2008 | 59.08 | 61.00 | 56.06 | 57.00 | 21,872,854 | -3.43(-5.68%) |
Dec 08, 2008 | 57.87 | 61.52 | 57.59 | 60.43 | 29,049,998 | +5.04(+9.09%) |
Dec 05, 2008 | 52.29 | 55.77 | 50.93 | 55.40 | 0 | +2.50(+4.72%) |
Dec 04, 2008 | 53.42 | 55.34 | 51.73 | 52.90 | 30,432,224 | -1.11(-2.06%) |
Dec 03, 2008 | 51.98 | 54.73 | 48.66 | 54.01 | 37,067,848 | +3.09(+6.08%) |
Dec 02, 2008 | 49.86 | 52.48 | 47.17 | 50.92 | 45,085,936 | -0.60(-1.16%) |