Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 55.26 | 56.52 | 55.12 | 55.20 | 0 | -1.40(-2.48%) |
Feb 26, 2009 | 58.11 | 59.49 | 56.41 | 56.61 | 486,404,992 | -1.41(-2.43%) |
Feb 25, 2009 | 57.60 | 58.56 | 56.47 | 58.02 | 618,496,320 | +0.16(+0.28%) |
Feb 24, 2009 | 56.22 | 58.21 | 55.78 | 57.86 | 570,841,088 | +2.11(+3.79%) |
Feb 23, 2009 | 58.45 | 58.45 | 55.70 | 55.74 | 508,015,424 | -2.07(-3.58%) |
Feb 20, 2009 | 57.30 | 58.50 | 56.58 | 57.81 | 0 | -0.57(-0.97%) |
Feb 19, 2009 | 59.62 | 59.85 | 58.26 | 58.38 | 424,284,480 | -0.63(-1.07%) |
Feb 18, 2009 | 59.58 | 59.69 | 58.45 | 59.01 | 485,751,968 | -0.14(-0.24%) |
Feb 17, 2009 | 59.86 | 61.95 | 59.12 | 59.16 | 641,285,504 | -2.64(-4.28%) |
Feb 13, 2009 | 62.39 | 62.90 | 61.78 | 61.80 | 393,719,808 | -0.67(-1.08%) |
Feb 12, 2009 | 61.36 | 62.59 | 60.52 | 62.47 | 628,166,080 | +0.04(+0.07%) |
Feb 11, 2009 | 62.31 | 62.76 | 61.53 | 62.43 | 434,527,680 | +0.37(+0.59%) |
Feb 10, 2009 | 64.42 | 64.99 | 61.57 | 62.06 | 717,828,160 | -2.98(-4.58%) |
Feb 09, 2009 | 64.93 | 65.52 | 64.46 | 65.04 | 320,784,608 | +0.09(+0.14%) |
Feb 06, 2009 | 63.37 | 65.22 | 63.23 | 64.95 | 0 | +1.80(+2.85%) |
Feb 05, 2009 | 61.75 | 63.69 | 58.04 | 63.15 | 559,187,008 | +0.93(+1.49%) |
Feb 04, 2009 | 62.95 | 63.75 | 62.01 | 62.22 | 432,386,624 | -0.31(-0.49%) |
Feb 03, 2009 | 62.05 | 62.99 | 61.40 | 62.53 | 372,854,112 | +0.87(+1.40%) |
Feb 02, 2009 | 60.91 | 62.11 | 60.72 | 61.66 | 386,068,896 | -0.19(-0.30%) |
Jan 30, 2009 | 63.46 | 63.77 | 61.39 | 61.85 | 0 | -1.28(-2.03%) |
Jan 29, 2009 | 64.30 | 65.33 | 63.08 | 63.14 | 394,269,120 | -2.12(-3.25%) |
Jan 28, 2009 | 64.52 | 65.67 | 64.27 | 65.26 | 442,072,320 | +2.14(+3.38%) |
Jan 27, 2009 | 62.82 | 63.58 | 62.20 | 63.12 | 366,736,192 | +0.63(+1.02%) |
Jan 26, 2009 | 62.42 | 63.74 | 61.84 | 62.49 | 425,987,264 | +0.43(+0.69%) |
Jan 23, 2009 | 60.41 | 62.72 | 60.16 | 62.06 | 0 | +0.27(+0.44%) |
Jan 22, 2009 | 61.54 | 62.75 | 60.61 | 61.79 | 572,833,408 | -0.97(-1.55%) |
Jan 21, 2009 | 61.19 | 62.90 | 60.09 | 62.76 | 488,119,072 | +2.60(+4.32%) |
Jan 20, 2009 | 62.90 | 63.52 | 59.77 | 60.16 | 562,317,120 | -3.35(-5.28%) |
Jan 16, 2009 | 64.11 | 64.21 | 62.02 | 63.52 | 0 | +0.49(+0.78%) |
Jan 15, 2009 | 62.81 | 63.66 | 61.02 | 63.02 | 714,296,064 | +0.02(+0.04%) |
Jan 14, 2009 | 63.87 | 64.03 | 62.10 | 63.00 | 583,540,800 | -2.05(-3.15%) |
Jan 13, 2009 | 64.76 | 65.62 | 64.37 | 65.05 | 477,330,688 | +0.12(+0.18%) |
Jan 12, 2009 | 66.34 | 66.39 | 64.52 | 64.93 | 372,104,640 | -1.60(-2.40%) |
Jan 09, 2009 | 68.07 | 68.19 | 63.74 | 66.53 | 443,198,688 | -1.46(-2.14%) |
Jan 08, 2009 | 67.32 | 68.02 | 66.96 | 67.98 | 353,246,592 | +0.28(+0.41%) |
Jan 07, 2009 | 68.70 | 68.89 | 67.35 | 67.71 | 376,221,728 | -2.09(-3.00%) |
Jan 06, 2009 | 69.92 | 70.53 | 69.21 | 69.80 | 439,635,200 | +0.46(+0.67%) |
Jan 05, 2009 | 69.17 | 70.60 | 68.62 | 69.33 | 322,059,552 | -0.08(-0.12%) |
Jan 02, 2009 | 67.53 | 69.77 | 67.09 | 69.42 | 0 | +2.03(+3.01%) |
Jan 01, 2009 | 66.52 | 67.93 | 66.36 | 67.38 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 66.52 | 67.93 | 66.36 | 67.38 | 259,915,760 | +0.95(+1.43%) |
Dec 30, 2008 | 65.37 | 66.50 | 64.87 | 66.44 | 225,387,872 | +1.54(+2.37%) |
Dec 29, 2008 | 65.14 | 65.21 | 63.92 | 64.90 | 171,745,552 | -0.19(-0.29%) |
Dec 26, 2008 | 65.14 | 65.19 | 64.59 | 65.08 | 0 | +0.37(+0.58%) |
Dec 24, 2008 | 64.55 | 64.87 | 64.22 | 64.71 | 83,220,528 | +0.37(+0.58%) |
Dec 23, 2008 | 65.36 | 65.66 | 64.07 | 64.34 | 296,903,872 | -0.67(-1.03%) |
Dec 22, 2008 | 66.14 | 66.21 | 63.84 | 65.01 | 326,814,784 | -0.84(-1.28%) |
Dec 19, 2008 | 66.53 | 67.67 | 65.78 | 65.85 | 403,712,224 | -0.28(-0.43%) |
Dec 18, 2008 | 67.70 | 67.90 | 65.34 | 66.14 | 505,705,888 | -1.26(-1.87%) |
Dec 17, 2008 | 67.29 | 68.46 | 66.71 | 67.40 | 383,707,456 | -0.66(-0.97%) |
Dec 16, 2008 | 65.40 | 68.16 | 65.32 | 68.06 | 508,118,336 | +3.06(+4.71%) |
Dec 15, 2008 | 65.94 | 66.03 | 63.92 | 65.00 | 346,552,704 | -0.92(-1.39%) |
Dec 12, 2008 | 63.37 | 65.97 | 63.11 | 65.92 | 0 | +0.78(+1.19%) |
Dec 11, 2008 | 66.32 | 67.40 | 64.72 | 65.14 | 493,436,448 | -1.61(-2.41%) |
Dec 10, 2008 | 66.90 | 67.67 | 65.92 | 66.75 | 534,922,016 | +0.45(+0.68%) |
Dec 09, 2008 | 66.94 | 68.24 | 65.91 | 66.29 | 500,592,992 | -1.11(-1.65%) |
Dec 08, 2008 | 66.92 | 68.43 | 65.24 | 67.40 | 557,376,128 | +2.27(+3.49%) |
Dec 05, 2008 | 61.96 | 65.49 | 60.92 | 65.13 | 0 | +1.95(+3.08%) |
Dec 04, 2008 | 63.75 | 65.22 | 62.03 | 63.18 | 599,667,136 | -1.50(-2.31%) |
Dec 03, 2008 | 62.44 | 65.06 | 61.58 | 64.68 | 701,995,840 | +1.52(+2.40%) |
Dec 02, 2008 | 61.83 | 63.32 | 60.77 | 63.16 | 634,008,576 | +2.34(+3.85%) |