Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 55.25 | 56.80 | 53.96 | 55.43 | 0 | -1.04(-1.84%) |
Feb 26, 2009 | 58.04 | 58.50 | 56.30 | 56.47 | 2,287,711 | -0.93(-1.62%) |
Feb 25, 2009 | 59.26 | 59.26 | 56.57 | 57.40 | 1,867,039 | -1.65(-2.79%) |
Feb 24, 2009 | 56.87 | 59.38 | 56.87 | 59.05 | 1,908,021 | +2.20(+3.87%) |
Feb 23, 2009 | 60.91 | 60.92 | 56.77 | 56.85 | 2,468,386 | -3.40(-5.64%) |
Feb 21, 2009 | 61.88 | 62.97 | 58.90 | 60.25 | 0 | +0.00(+0.00%) |
Feb 20, 2009 | 61.88 | 62.97 | 58.90 | 60.25 | 0 | -3.27(-5.15%) |
Feb 19, 2009 | 63.79 | 64.69 | 63.22 | 63.52 | 1,605,607 | +0.30(+0.47%) |
Feb 18, 2009 | 64.19 | 64.31 | 62.45 | 63.22 | 1,658,139 | -0.55(-0.86%) |
Feb 17, 2009 | 65.76 | 65.78 | 62.52 | 63.77 | 1,545,337 | -3.45(-5.13%) |
Feb 14, 2009 | 65.93 | 67.91 | 65.74 | 67.22 | 0 | +0.00(+0.00%) |
Feb 13, 2009 | 65.93 | 67.91 | 65.74 | 67.22 | 1,699,435 | +1.16(+1.76%) |
Feb 12, 2009 | 63.78 | 66.25 | 63.36 | 66.06 | 1,358,981 | +1.11(+1.71%) |
Feb 11, 2009 | 65.90 | 66.47 | 64.29 | 64.95 | 1,179,843 | -0.62(-0.95%) |
Feb 10, 2009 | 67.32 | 69.15 | 65.00 | 65.57 | 1,884,767 | -2.61(-3.83%) |
Feb 09, 2009 | 66.71 | 68.64 | 66.18 | 68.18 | 1,307,926 | +1.54(+2.31%) |
Feb 06, 2009 | 66.21 | 67.47 | 66.04 | 66.64 | 2,009,056 | +0.61(+0.92%) |
Feb 05, 2009 | 64.86 | 66.48 | 63.47 | 66.03 | 2,107,603 | +0.69(+1.06%) |
Feb 04, 2009 | 65.54 | 66.56 | 64.69 | 65.34 | 2,020,589 | +0.17(+0.26%) |
Feb 03, 2009 | 63.30 | 65.50 | 62.51 | 65.17 | 2,011,956 | +2.25(+3.58%) |
Feb 02, 2009 | 64.11 | 64.44 | 61.89 | 62.92 | 2,192,585 | -2.03(-3.13%) |
Jan 30, 2009 | 65.20 | 65.77 | 64.07 | 64.95 | 0 | +0.14(+0.22%) |
Jan 29, 2009 | 65.40 | 65.60 | 64.00 | 64.81 | 2,118,001 | -1.26(-1.91%) |
Jan 28, 2009 | 64.98 | 66.43 | 63.92 | 66.07 | 2,030,677 | +2.64(+4.16%) |
Jan 27, 2009 | 64.39 | 65.69 | 62.72 | 63.43 | 1,577,265 | -0.29(-0.46%) |
Jan 26, 2009 | 62.55 | 65.43 | 61.95 | 63.72 | 2,033,986 | +1.18(+1.89%) |
Jan 24, 2009 | 59.82 | 63.25 | 58.45 | 62.54 | 0 | +0.00(+0.00%) |
Jan 23, 2009 | 59.82 | 63.25 | 58.45 | 62.54 | 1,789,895 | +2.22(+3.68%) |
Jan 22, 2009 | 60.48 | 62.38 | 58.35 | 60.32 | 1,736,971 | -1.64(-2.65%) |
Jan 21, 2009 | 58.97 | 62.08 | 58.38 | 61.96 | 2,738,746 | +3.63(+6.22%) |
Jan 20, 2009 | 57.43 | 60.00 | 53.08 | 58.33 | 3,479,405 | +2.99(+5.40%) |
Jan 16, 2009 | 55.78 | 56.30 | 53.18 | 55.34 | 0 | +0.66(+1.21%) |
Jan 15, 2009 | 52.46 | 55.14 | 51.80 | 54.68 | 1,278,575 | +1.32(+2.47%) |
Jan 14, 2009 | 55.04 | 55.52 | 52.77 | 53.36 | 1,629,196 | -2.64(-4.71%) |
Jan 13, 2009 | 57.39 | 59.14 | 55.07 | 56.00 | 3,202,341 | -4.49(-7.42%) |
Jan 12, 2009 | 61.84 | 61.84 | 59.38 | 60.49 | 2,158,451 | -3.33(-5.22%) |
Jan 10, 2009 | 65.19 | 65.52 | 62.30 | 63.82 | 0 | +0.00(+0.00%) |
Jan 09, 2009 | 65.19 | 65.52 | 62.30 | 63.82 | 1,038,690 | -0.47(-0.73%) |
Jan 08, 2009 | 63.45 | 64.37 | 62.70 | 64.29 | 847,819 | +0.36(+0.56%) |
Jan 07, 2009 | 66.85 | 66.85 | 63.31 | 63.93 | 1,287,673 | -3.58(-5.30%) |
Jan 06, 2009 | 65.90 | 69.67 | 65.89 | 67.51 | 1,754,974 | +1.87(+2.85%) |
Jan 05, 2009 | 63.06 | 65.99 | 62.83 | 65.64 | 1,811,885 | +2.24(+3.53%) |
Jan 02, 2009 | 60.30 | 63.70 | 58.58 | 63.40 | 0 | +3.92(+6.59%) |
Jan 01, 2009 | 58.21 | 60.27 | 57.30 | 59.48 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 58.21 | 60.27 | 57.30 | 59.48 | 802,860 | +1.34(+2.30%) |
Dec 30, 2008 | 56.00 | 58.14 | 55.72 | 58.14 | 790,511 | +2.49(+4.47%) |
Dec 29, 2008 | 56.65 | 56.84 | 54.49 | 55.65 | 785,327 | -1.19(-2.09%) |
Dec 26, 2008 | 56.80 | 57.07 | 55.98 | 56.84 | 460,808 | +0.33(+0.58%) |
Dec 24, 2008 | 55.56 | 56.77 | 54.24 | 56.51 | 388,019 | +0.75(+1.35%) |
Dec 23, 2008 | 57.06 | 57.57 | 55.15 | 55.76 | 914,435 | -0.57(-1.01%) |
Dec 22, 2008 | 60.67 | 60.67 | 55.41 | 56.33 | 1,402,068 | -3.60(-6.01%) |
Dec 20, 2008 | 60.25 | 61.28 | 59.22 | 59.93 | 0 | +0.00(+0.00%) |
Dec 19, 2008 | 60.25 | 61.28 | 59.22 | 59.93 | 1,544,757 | +0.59(+0.99%) |
Dec 18, 2008 | 58.82 | 60.93 | 57.95 | 59.34 | 1,557,646 | +1.03(+1.77%) |
Dec 17, 2008 | 55.72 | 58.80 | 55.67 | 58.31 | 1,206,090 | +0.98(+1.71%) |
Dec 16, 2008 | 55.14 | 57.43 | 54.16 | 57.33 | 1,808,486 | +2.74(+5.02%) |
Dec 15, 2008 | 56.84 | 57.52 | 53.88 | 54.59 | 1,005,120 | -1.67(-2.97%) |
Dec 13, 2008 | 53.48 | 56.73 | 53.01 | 56.26 | 0 | +0.00(+0.00%) |
Dec 12, 2008 | 53.48 | 56.73 | 53.01 | 56.26 | 1,195,427 | +1.43(+2.61%) |
Dec 11, 2008 | 56.51 | 57.16 | 54.43 | 54.83 | 1,482,323 | -2.10(-3.69%) |
Dec 10, 2008 | 56.55 | 57.61 | 55.17 | 56.93 | 1,295,681 | +2.31(+4.23%) |
Dec 09, 2008 | 55.04 | 56.54 | 53.62 | 54.62 | 1,864,355 | -0.98(-1.76%) |
Dec 08, 2008 | 52.58 | 57.04 | 52.10 | 55.60 | 2,230,692 | +4.47(+8.74%) |
Dec 06, 2008 | 49.84 | 52.32 | 49.12 | 51.13 | 0 | +0.00(+0.00%) |
Dec 05, 2008 | 49.84 | 52.32 | 49.12 | 51.13 | 3,263,944 | +0.36(+0.71%) |
Dec 04, 2008 | 54.71 | 56.84 | 49.49 | 50.77 | 2,662,077 | -4.84(-8.70%) |
Dec 03, 2008 | 53.66 | 57.50 | 53.00 | 55.61 | 2,317,206 | -2.51(-4.32%) |
Dec 02, 2008 | 57.80 | 58.30 | 55.55 | 58.12 | 1,240,781 | +1.74(+3.09%) |