Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 60.21 | 60.33 | 60.00 | 60.19 | 0 | +0.15(+0.25%) |
Feb 26, 2009 | 60.16 | 60.16 | 59.91 | 60.04 | 234,674 | -0.07(-0.11%) |
Feb 25, 2009 | 60.11 | 60.41 | 59.82 | 60.11 | 431,346 | -0.12(-0.20%) |
Feb 24, 2009 | 60.18 | 60.60 | 60.07 | 60.23 | 253,243 | +0.01(+0.01%) |
Feb 23, 2009 | 60.52 | 60.58 | 60.22 | 60.22 | 271,980 | -0.34(-0.56%) |
Feb 20, 2009 | 60.15 | 60.56 | 60.15 | 60.56 | 349,514 | +0.19(+0.32%) |
Feb 19, 2009 | 60.38 | 60.47 | 59.98 | 60.37 | 265,515 | +0.05(+0.08%) |
Feb 18, 2009 | 60.41 | 60.70 | 60.32 | 60.32 | 248,728 | -0.30(-0.49%) |
Feb 17, 2009 | 60.62 | 60.77 | 60.29 | 60.62 | 296,357 | -0.02(-0.04%) |
Feb 13, 2009 | 60.92 | 60.92 | 59.98 | 60.64 | 288,214 | -0.06(-0.10%) |
Feb 12, 2009 | 60.89 | 60.89 | 60.49 | 60.70 | 251,228 | -0.16(-0.26%) |
Feb 11, 2009 | 60.51 | 60.88 | 60.29 | 60.86 | 226,612 | +0.60(+0.99%) |
Feb 10, 2009 | 60.48 | 60.74 | 60.21 | 60.27 | 393,620 | -0.48(-0.79%) |
Feb 09, 2009 | 60.44 | 60.81 | 60.44 | 60.75 | 195,308 | -0.02(-0.03%) |
Feb 06, 2009 | 60.79 | 60.82 | 60.45 | 60.77 | 327,745 | +0.31(+0.52%) |
Feb 05, 2009 | 60.60 | 60.72 | 60.14 | 60.45 | 413,227 | -0.17(-0.28%) |
Feb 04, 2009 | 60.79 | 60.80 | 60.44 | 60.62 | 309,200 | -0.04(-0.06%) |
Feb 03, 2009 | 60.82 | 60.82 | 60.54 | 60.66 | 218,219 | +0.07(+0.11%) |
Feb 02, 2009 | 60.86 | 60.86 | 60.44 | 60.59 | 180,981 | -0.37(-0.60%) |
Jan 30, 2009 | 61.01 | 61.06 | 60.82 | 60.96 | 0 | -0.01(-0.01%) |
Jan 29, 2009 | 61.13 | 61.14 | 60.84 | 60.96 | 140,867 | -0.05(-0.08%) |
Jan 28, 2009 | 61.32 | 61.32 | 60.80 | 61.01 | 183,081 | -0.10(-0.16%) |
Jan 27, 2009 | 60.38 | 61.16 | 60.18 | 61.11 | 212,635 | +0.92(+1.53%) |
Jan 26, 2009 | 60.95 | 60.97 | 60.06 | 60.19 | 312,110 | -0.41(-0.68%) |
Jan 23, 2009 | 60.98 | 60.98 | 60.47 | 60.60 | 216,458 | -0.28(-0.45%) |
Jan 22, 2009 | 60.88 | 61.00 | 60.29 | 60.87 | 198,601 | +0.41(+0.67%) |
Jan 21, 2009 | 61.42 | 61.42 | 60.30 | 60.47 | 296,635 | -0.44(-0.73%) |
Jan 20, 2009 | 61.42 | 61.46 | 60.90 | 60.91 | 198,313 | -0.56(-0.91%) |
Jan 16, 2009 | 61.54 | 61.58 | 61.22 | 61.47 | 164,296 | -0.17(-0.27%) |
Jan 15, 2009 | 61.68 | 61.70 | 61.41 | 61.64 | 180,094 | +0.00(+0.00%) |
Jan 14, 2009 | 61.36 | 61.64 | 60.86 | 61.64 | 206,653 | +0.44(+0.73%) |
Jan 13, 2009 | 61.37 | 61.37 | 60.88 | 61.19 | 128,692 | +0.03(+0.05%) |
Jan 12, 2009 | 60.98 | 61.19 | 60.67 | 61.16 | 166,344 | +0.48(+0.80%) |
Jan 09, 2009 | 60.97 | 61.02 | 60.55 | 60.68 | 160,983 | +0.02(+0.04%) |
Jan 08, 2009 | 61.38 | 61.38 | 60.60 | 60.66 | 155,233 | -0.02(-0.03%) |
Jan 07, 2009 | 61.27 | 61.55 | 60.63 | 60.67 | 200,399 | -0.75(-1.22%) |
Jan 06, 2009 | 61.06 | 61.44 | 60.83 | 61.42 | 188,017 | +0.83(+1.36%) |
Jan 05, 2009 | 61.16 | 61.19 | 60.51 | 60.60 | 196,385 | -0.04(-0.06%) |
Jan 02, 2009 | 61.39 | 61.41 | 60.63 | 60.63 | 0 | -0.99(-1.61%) |
Jan 01, 2009 | 61.38 | 61.94 | 60.60 | 61.63 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 61.38 | 61.94 | 60.60 | 61.63 | 219,119 | +0.24(+0.40%) |
Dec 30, 2008 | 60.77 | 61.42 | 60.52 | 61.39 | 247,926 | +0.01(+0.02%) |
Dec 29, 2008 | 60.79 | 61.49 | 60.75 | 61.38 | 189,623 | +0.11(+0.19%) |
Dec 26, 2008 | 60.60 | 61.28 | 60.60 | 61.26 | 155,109 | +0.05(+0.07%) |
Dec 24, 2008 | 60.63 | 61.38 | 60.45 | 61.22 | 260,798 | +0.02(+0.02%) |
Dec 23, 2008 | 60.81 | 61.21 | 60.37 | 61.20 | 172,210 | +0.07(+0.11%) |
Dec 22, 2008 | 60.78 | 61.13 | 60.08 | 61.13 | 288,669 | +0.02(+0.04%) |
Dec 19, 2008 | 60.80 | 61.14 | 60.13 | 61.11 | 157,749 | +0.21(+0.35%) |
Dec 18, 2008 | 60.80 | 60.93 | 60.61 | 60.90 | 149,902 | +0.28(+0.45%) |
Dec 17, 2008 | 60.71 | 60.75 | 60.38 | 60.62 | 148,228 | +0.16(+0.27%) |
Dec 16, 2008 | 60.29 | 60.67 | 59.85 | 60.46 | 167,302 | +0.37(+0.61%) |
Dec 15, 2008 | 60.24 | 60.33 | 60.03 | 60.09 | 106,102 | -0.24(-0.39%) |
Dec 12, 2008 | 60.21 | 60.43 | 59.76 | 60.33 | 135,596 | +0.56(+0.93%) |
Dec 11, 2008 | 60.32 | 60.49 | 59.69 | 59.77 | 172,713 | -0.58(-0.96%) |
Dec 10, 2008 | 60.00 | 60.36 | 59.73 | 60.35 | 204,348 | +0.59(+0.98%) |
Dec 09, 2008 | 60.15 | 60.43 | 59.65 | 59.77 | 185,131 | -0.39(-0.66%) |
Dec 08, 2008 | 59.99 | 60.20 | 59.51 | 60.16 | 205,971 | +0.07(+0.11%) |
Dec 05, 2008 | 60.16 | 60.31 | 59.93 | 60.09 | 134,287 | -0.21(-0.34%) |
Dec 04, 2008 | 60.24 | 60.33 | 59.84 | 60.30 | 183,258 | +0.00(+0.00%) |
Dec 03, 2008 | 60.05 | 60.30 | 59.79 | 60.30 | 161,347 | +0.15(+0.24%) |
Dec 02, 2008 | 60.10 | 60.19 | 59.83 | 60.15 | 142,771 | +0.17(+0.28%) |