Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 74.76 | 76.15 | 74.76 | 75.16 | 9,793 | -1.84(-2.39%) |
Feb 26, 2009 | 77.50 | 77.75 | 76.10 | 77.00 | 5,236 | -0.71(-0.91%) |
Feb 25, 2009 | 77.65 | 78.19 | 76.50 | 77.71 | 11,783 | +2.66(+3.54%) |
Feb 24, 2009 | 73.20 | 75.74 | 73.20 | 75.05 | 6,874 | +4.24(+5.99%) |
Feb 23, 2009 | 73.61 | 73.61 | 70.81 | 70.81 | 1,766 | -3.35(-4.52%) |
Feb 20, 2009 | 74.50 | 75.00 | 73.50 | 74.16 | 56,682 | -0.84(-1.12%) |
Feb 19, 2009 | 75.91 | 75.91 | 75.00 | 75.00 | 4,563 | +3.52(+4.92%) |
Feb 18, 2009 | 72.10 | 72.55 | 71.46 | 71.48 | 13,341 | +1.68(+2.41%) |
Feb 17, 2009 | 70.35 | 71.86 | 69.80 | 69.80 | 3,503 | -2.70(-3.72%) |
Feb 13, 2009 | 74.16 | 74.16 | 72.50 | 72.50 | 19,619 | -1.40(-1.89%) |
Feb 12, 2009 | 72.70 | 73.90 | 72.70 | 73.90 | 3,874 | -0.10(-0.14%) |
Feb 11, 2009 | 74.94 | 75.80 | 74.00 | 74.00 | 6,973 | -0.25(-0.34%) |
Feb 10, 2009 | 74.75 | 77.59 | 74.00 | 74.25 | 16,718 | -5.25(-6.60%) |
Feb 09, 2009 | 79.50 | 79.50 | 76.75 | 79.50 | 767 | -1.03(-1.28%) |
Feb 06, 2009 | 80.00 | 80.53 | 78.55 | 80.53 | 696 | +0.28(+0.35%) |
Feb 05, 2009 | 80.25 | 80.25 | 80.25 | 80.25 | 1,010 | +1.00(+1.26%) |
Feb 04, 2009 | 78.25 | 81.20 | 78.25 | 79.25 | 1,189 | +4.16(+5.54%) |
Feb 03, 2009 | 72.45 | 75.09 | 72.45 | 75.09 | 3,727 | +2.04(+2.79%) |
Feb 02, 2009 | 72.96 | 73.05 | 72.96 | 73.05 | 776 | +0.84(+1.16%) |
Jan 30, 2009 | 74.00 | 74.00 | 72.21 | 72.21 | 906 | -6.04(-7.72%) |
Jan 29, 2009 | 81.75 | 81.75 | 78.25 | 78.25 | 1,347 | +1.26(+1.64%) |
Jan 28, 2009 | 75.50 | 76.99 | 75.50 | 76.99 | 601 | +4.83(+6.69%) |
Jan 27, 2009 | 74.75 | 74.75 | 72.16 | 72.16 | 2,206 | +1.66(+2.35%) |
Jan 26, 2009 | 69.75 | 70.50 | 69.75 | 70.50 | 1,752 | -1.14(-1.59%) |
Jan 23, 2009 | 67.35 | 71.66 | 67.35 | 71.64 | 2,842 | +0.54(+0.76%) |
Jan 22, 2009 | 71.10 | 74.75 | 70.00 | 71.10 | 4,357 | -2.29(-3.12%) |
Jan 21, 2009 | 72.50 | 73.39 | 71.61 | 73.39 | 7,586 | +0.70(+0.96%) |
Jan 20, 2009 | 73.20 | 74.60 | 71.75 | 72.69 | 4,275 | -0.56(-0.76%) |
Jan 16, 2009 | 74.65 | 74.65 | 72.85 | 73.25 | 3,797 | +5.04(+7.39%) |
Jan 15, 2009 | 68.01 | 69.99 | 66.96 | 68.21 | 6,210 | -2.74(-3.86%) |
Jan 14, 2009 | 71.99 | 75.45 | 70.81 | 70.95 | 5,003 | -0.15(-0.21%) |
Jan 13, 2009 | 69.60 | 71.50 | 69.60 | 71.10 | 2,621 | -5.80(-7.54%) |
Jan 12, 2009 | 76.95 | 76.95 | 73.35 | 76.90 | 3,467 | +0.51(+0.67%) |
Jan 09, 2009 | 76.41 | 76.41 | 74.00 | 76.39 | 4,759 | -0.11(-0.14%) |
Jan 08, 2009 | 76.91 | 76.94 | 75.21 | 76.50 | 2,414 | -1.96(-2.50%) |
Jan 07, 2009 | 82.94 | 82.94 | 78.46 | 78.46 | 3,151 | +5.22(+7.13%) |
Jan 06, 2009 | 71.55 | 73.24 | 71.55 | 73.24 | 2,183 | +2.50(+3.53%) |
Jan 05, 2009 | 70.74 | 70.74 | 70.70 | 70.74 | 3,784 | +3.05(+4.51%) |
Jan 02, 2009 | 67.69 | 67.69 | 67.69 | 67.69 | 795 | +0.95(+1.42%) |
Dec 31, 2008 | 64.00 | 66.74 | 64.00 | 66.74 | 4,076 | +0.74(+1.12%) |
Dec 30, 2008 | 63.85 | 66.00 | 63.85 | 66.00 | 4,058 | +3.20(+5.10%) |
Dec 29, 2008 | 62.75 | 64.66 | 62.16 | 62.80 | 5,729 | +0.55(+0.88%) |
Dec 26, 2008 | 61.90 | 62.99 | 61.65 | 62.25 | 743 | +3.10(+5.24%) |
Dec 24, 2008 | 59.11 | 60.98 | 59.11 | 59.15 | 817 | +0.54(+0.92%) |
Dec 23, 2008 | 59.90 | 59.90 | 58.51 | 58.61 | 4,203 | -0.74(-1.25%) |
Dec 22, 2008 | 60.70 | 61.90 | 59.35 | 59.35 | 871 | -3.35(-5.34%) |
Dec 19, 2008 | 62.80 | 62.80 | 60.41 | 62.70 | 3,321 | -0.15(-0.24%) |
Dec 18, 2008 | 64.05 | 65.49 | 62.85 | 62.85 | 8,405 | -3.90(-5.84%) |
Dec 17, 2008 | 66.56 | 68.69 | 66.56 | 66.75 | 1,050 | -1.61(-2.36%) |
Dec 16, 2008 | 66.40 | 69.00 | 66.40 | 68.36 | 8,634 | +1.11(+1.65%) |
Dec 15, 2008 | 67.75 | 68.95 | 66.45 | 67.25 | 2,799 | +2.50(+3.86%) |
Dec 12, 2008 | 63.01 | 65.79 | 63.01 | 64.75 | 9,172 | -4.35(-6.30%) |
Dec 11, 2008 | 70.25 | 70.65 | 68.75 | 69.10 | 10,493 | +3.59(+5.48%) |
Dec 10, 2008 | 67.35 | 67.35 | 65.20 | 65.51 | 5,890 | +3.70(+5.99%) |
Dec 09, 2008 | 61.01 | 63.70 | 61.01 | 61.81 | 3,511 | +3.75(+6.46%) |
Dec 08, 2008 | 60.24 | 60.24 | 58.01 | 58.06 | 2,989 | +3.56(+6.53%) |
Dec 05, 2008 | 53.00 | 55.74 | 52.26 | 54.50 | 3,270 | -0.76(-1.38%) |
Dec 04, 2008 | 55.00 | 57.45 | 55.00 | 55.26 | 5,125 | -3.54(-6.02%) |
Dec 03, 2008 | 58.76 | 60.95 | 58.00 | 58.80 | 2,968 | -2.70(-4.39%) |
Dec 02, 2008 | 59.70 | 62.25 | 59.70 | 61.50 | 8,541 | +2.50(+4.24%) |