Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 28.07 | 28.50 | 27.85 | 28.05 | 928,692 | +0.28(+1.01%) |
Feb 26, 2009 | 28.50 | 28.60 | 27.75 | 27.77 | 313,382 | -0.63(-2.22%) |
Feb 25, 2009 | 28.59 | 28.71 | 28.25 | 28.40 | 354,320 | -1.45(-4.86%) |
Feb 24, 2009 | 29.95 | 30.20 | 29.27 | 29.85 | 1,230,977 | -0.25(-0.83%) |
Feb 23, 2009 | 31.18 | 31.26 | 30.10 | 30.10 | 254,326 | -0.27(-0.89%) |
Feb 20, 2009 | 29.85 | 30.56 | 29.76 | 30.37 | 536,699 | -0.28(-0.91%) |
Feb 19, 2009 | 30.93 | 31.03 | 30.46 | 30.65 | 335,399 | -0.44(-1.42%) |
Feb 18, 2009 | 31.23 | 31.29 | 30.90 | 31.09 | 493,697 | +0.15(+0.48%) |
Feb 17, 2009 | 31.05 | 31.21 | 30.70 | 30.94 | 246,792 | -0.96(-3.01%) |
Feb 13, 2009 | 31.80 | 32.25 | 31.69 | 31.90 | 171,817 | -0.20(-0.62%) |
Feb 12, 2009 | 31.70 | 32.20 | 31.48 | 32.10 | 251,655 | +0.25(+0.78%) |
Feb 11, 2009 | 31.72 | 32.12 | 31.69 | 31.85 | 331,444 | +0.45(+1.43%) |
Feb 10, 2009 | 31.86 | 32.30 | 31.29 | 31.40 | 225,611 | -0.47(-1.47%) |
Feb 09, 2009 | 32.24 | 32.35 | 31.75 | 31.87 | 261,880 | +0.67(+2.15%) |
Feb 06, 2009 | 30.80 | 31.31 | 30.60 | 31.20 | 1,745,712 | +0.15(+0.48%) |
Feb 05, 2009 | 31.00 | 31.50 | 30.50 | 31.05 | 327,734 | -0.40(-1.27%) |
Feb 04, 2009 | 31.61 | 32.02 | 31.35 | 31.45 | 1,079,714 | -4.25(-11.90%) |
Feb 03, 2009 | 35.50 | 35.84 | 34.81 | 35.70 | 217,869 | +0.45(+1.28%) |
Feb 02, 2009 | 34.89 | 35.44 | 34.75 | 35.25 | 519,608 | +0.14(+0.40%) |
Jan 30, 2009 | 35.08 | 35.28 | 34.53 | 35.11 | 409,484 | +0.63(+1.83%) |
Jan 29, 2009 | 35.50 | 35.50 | 34.44 | 34.48 | 947,636 | -1.52(-4.22%) |
Jan 28, 2009 | 36.02 | 36.19 | 35.68 | 36.00 | 485,487 | -0.42(-1.15%) |
Jan 27, 2009 | 36.67 | 36.99 | 36.38 | 36.42 | 200,837 | -0.63(-1.70%) |
Jan 26, 2009 | 37.24 | 37.43 | 36.94 | 37.05 | 327,816 | +0.20(+0.54%) |
Jan 23, 2009 | 36.00 | 36.87 | 35.75 | 36.85 | 578,468 | +0.10(+0.27%) |
Jan 22, 2009 | 36.54 | 36.93 | 36.31 | 36.75 | 339,885 | -0.60(-1.61%) |
Jan 21, 2009 | 37.21 | 37.45 | 36.65 | 37.35 | 222,137 | +0.60(+1.63%) |
Jan 20, 2009 | 37.60 | 37.83 | 36.75 | 36.75 | 393,432 | -0.94(-2.49%) |
Jan 16, 2009 | 37.95 | 38.25 | 37.05 | 37.69 | 227,819 | -0.61(-1.59%) |
Jan 15, 2009 | 37.85 | 38.68 | 37.27 | 38.30 | 1,346,176 | +0.20(+0.52%) |
Jan 14, 2009 | 37.80 | 38.19 | 37.43 | 38.10 | 1,319,981 | +0.34(+0.90%) |
Jan 13, 2009 | 37.13 | 37.80 | 37.02 | 37.76 | 483,922 | +0.63(+1.70%) |
Jan 12, 2009 | 37.80 | 37.80 | 37.08 | 37.13 | 273,747 | -1.27(-3.31%) |
Jan 09, 2009 | 38.10 | 38.80 | 38.05 | 38.40 | 127,453 | -40.82(-51.53%) |
Jan 08, 2009 | 77.85 | 79.22 | 77.38 | 79.22 | 267,154 | +2.77(+3.62%) |
Jan 07, 2009 | 78.01 | 78.01 | 76.42 | 76.45 | 430,719 | +0.30(+0.39%) |
Jan 06, 2009 | 76.86 | 77.20 | 75.60 | 76.15 | 157,907 | +0.30(+0.40%) |
Jan 05, 2009 | 75.45 | 76.64 | 75.43 | 75.85 | 131,037 | -0.25(-0.33%) |
Jan 02, 2009 | 76.60 | 76.95 | 75.75 | 76.10 | 66,475 | -0.45(-0.59%) |
Dec 31, 2008 | 76.09 | 77.05 | 76.00 | 76.55 | 301,613 | -0.45(-0.58%) |
Dec 30, 2008 | 77.85 | 78.23 | 76.20 | 77.00 | 124,341 | -0.05(-0.06%) |
Dec 29, 2008 | 78.80 | 78.80 | 76.50 | 77.05 | 122,991 | +2.56(+3.44%) |
Dec 26, 2008 | 73.60 | 74.70 | 73.60 | 74.49 | 86,133 | +0.98(+1.33%) |
Dec 24, 2008 | 73.40 | 76.00 | 70.50 | 73.51 | 95,397 | +0.26(+0.35%) |
Dec 23, 2008 | 74.80 | 75.12 | 73.10 | 73.25 | 751,027 | -0.55(-0.75%) |
Dec 22, 2008 | 74.45 | 76.24 | 73.52 | 73.80 | 264,293 | +2.15(+3.00%) |
Dec 19, 2008 | 72.54 | 72.70 | 71.30 | 71.65 | 363,367 | -0.99(-1.36%) |
Dec 18, 2008 | 76.75 | 77.00 | 72.62 | 72.64 | 198,143 | -1.71(-2.30%) |
Dec 17, 2008 | 73.50 | 74.90 | 72.85 | 74.35 | 253,141 | +0.02(+0.03%) |
Dec 16, 2008 | 70.74 | 74.33 | 70.25 | 74.33 | 462,133 | +4.38(+6.26%) |
Dec 15, 2008 | 70.95 | 71.05 | 69.10 | 69.95 | 157,056 | -1.70(-2.37%) |
Dec 12, 2008 | 69.85 | 72.15 | 69.55 | 71.65 | 192,943 | +2.00(+2.87%) |
Dec 11, 2008 | 69.17 | 70.75 | 68.77 | 69.65 | 575,574 | +0.00(+0.00%) |
Dec 10, 2008 | 70.18 | 70.60 | 69.21 | 69.65 | 360,785 | +0.40(+0.58%) |
Dec 09, 2008 | 70.29 | 71.14 | 69.25 | 69.25 | 175,659 | -0.55(-0.79%) |
Dec 08, 2008 | 69.50 | 70.65 | 68.95 | 69.80 | 206,283 | +1.65(+2.42%) |
Dec 05, 2008 | 67.75 | 68.75 | 66.30 | 68.15 | 432,431 | +0.24(+0.35%) |
Dec 04, 2008 | 67.28 | 68.90 | 67.05 | 67.91 | 162,210 | -2.01(-2.87%) |
Dec 03, 2008 | 68.92 | 69.92 | 66.39 | 69.92 | 704,680 | +2.07(+3.05%) |
Dec 02, 2008 | 66.85 | 68.60 | 66.35 | 67.85 | 296,369 | +0.85(+1.27%) |