Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 69.00 | 72.70 | 68.12 | 70.91 | 0 | -0.33(-0.46%) |
Feb 26, 2009 | 71.86 | 73.18 | 70.08 | 71.24 | 35,344,088 | +1.23(+1.76%) |
Feb 25, 2009 | 71.28 | 72.79 | 67.97 | 70.01 | 46,562,264 | -2.38(-3.29%) |
Feb 24, 2009 | 63.47 | 72.47 | 63.46 | 72.39 | 42,519,708 | +10.05(+16.12%) |
Feb 23, 2009 | 67.35 | 68.33 | 62.12 | 62.34 | 28,641,332 | -3.52(-5.34%) |
Feb 20, 2009 | 63.80 | 67.85 | 61.72 | 65.86 | 46,435,196 | -1.11(-1.65%) |
Feb 19, 2009 | 67.27 | 69.19 | 66.59 | 66.96 | 31,440,088 | +1.18(+1.79%) |
Feb 18, 2009 | 68.27 | 68.27 | 63.12 | 65.79 | 41,877,072 | -0.94(-1.41%) |
Feb 17, 2009 | 71.83 | 72.00 | 66.01 | 66.73 | 39,918,348 | -8.36(-11.14%) |
Feb 13, 2009 | 73.96 | 76.28 | 73.57 | 75.09 | 29,517,318 | +0.68(+0.91%) |
Feb 12, 2009 | 72.13 | 74.90 | 71.21 | 74.41 | 29,420,496 | +0.68(+0.92%) |
Feb 11, 2009 | 71.43 | 73.92 | 70.40 | 73.74 | 25,117,220 | +3.36(+4.77%) |
Feb 10, 2009 | 75.36 | 76.21 | 69.84 | 70.38 | 38,351,472 | -5.83(-7.65%) |
Feb 09, 2009 | 75.53 | 76.81 | 73.67 | 76.21 | 24,066,346 | +1.03(+1.37%) |
Feb 06, 2009 | 73.39 | 75.19 | 71.28 | 75.18 | 34,114,640 | +2.90(+4.01%) |
Feb 05, 2009 | 67.55 | 73.73 | 67.16 | 72.29 | 43,475,304 | +3.80(+5.55%) |
Feb 04, 2009 | 65.16 | 70.01 | 64.97 | 68.49 | 38,248,716 | +4.02(+6.23%) |
Feb 03, 2009 | 65.63 | 65.79 | 62.13 | 64.47 | 24,974,752 | -0.59(-0.91%) |
Feb 02, 2009 | 61.33 | 65.40 | 61.17 | 65.06 | 23,744,990 | +2.21(+3.52%) |
Jan 30, 2009 | 65.08 | 66.01 | 61.78 | 62.85 | 0 | -1.55(-2.41%) |
Jan 29, 2009 | 66.28 | 67.41 | 63.93 | 64.40 | 27,775,668 | -3.88(-5.68%) |
Jan 28, 2009 | 65.62 | 69.37 | 64.91 | 68.28 | 44,161,036 | +7.35(+12.06%) |
Jan 27, 2009 | 58.79 | 61.23 | 58.21 | 60.93 | 26,546,152 | +3.16(+5.47%) |
Jan 26, 2009 | 59.22 | 61.31 | 56.65 | 57.77 | 24,065,778 | -0.55(-0.95%) |
Jan 23, 2009 | 52.84 | 58.66 | 52.26 | 58.32 | 28,160,312 | +3.02(+5.46%) |
Jan 22, 2009 | 52.38 | 57.37 | 51.02 | 55.30 | 31,604,380 | +0.88(+1.62%) |
Jan 21, 2009 | 49.35 | 54.58 | 49.24 | 54.42 | 49,029,100 | +8.33(+18.07%) |
Jan 20, 2009 | 54.19 | 54.70 | 46.04 | 46.09 | 42,544,184 | -10.78(-18.96%) |
Jan 16, 2009 | 59.15 | 59.56 | 54.46 | 56.87 | 33,461,962 | -0.61(-1.06%) |
Jan 15, 2009 | 58.41 | 59.33 | 53.72 | 57.48 | 33,164,554 | -1.45(-2.46%) |
Jan 14, 2009 | 59.08 | 59.85 | 57.18 | 58.93 | 23,555,318 | -1.74(-2.86%) |
Jan 13, 2009 | 57.74 | 61.41 | 57.39 | 60.66 | 33,217,752 | +0.19(+0.32%) |
Jan 12, 2009 | 64.90 | 65.21 | 59.50 | 60.47 | 20,264,154 | -4.87(-7.45%) |
Jan 09, 2009 | 66.88 | 67.63 | 62.60 | 65.34 | 15,661,096 | -1.16(-1.74%) |
Jan 08, 2009 | 65.02 | 67.36 | 64.37 | 66.50 | 17,267,222 | +0.71(+1.08%) |
Jan 07, 2009 | 67.66 | 68.40 | 65.13 | 65.79 | 16,158,376 | -3.28(-4.75%) |
Jan 06, 2009 | 70.11 | 71.78 | 68.29 | 69.06 | 27,683,116 | -0.05(-0.08%) |
Jan 05, 2009 | 66.81 | 70.81 | 66.53 | 69.12 | 20,559,636 | +1.57(+2.33%) |
Jan 02, 2009 | 65.41 | 68.22 | 63.99 | 67.55 | 18,158,990 | +1.85(+2.81%) |
Jan 01, 2009 | 64.03 | 67.07 | 63.16 | 65.70 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 64.03 | 67.07 | 63.16 | 65.70 | 19,133,900 | +1.81(+2.84%) |
Dec 30, 2008 | 60.17 | 63.89 | 59.41 | 63.89 | 14,170,295 | +4.28(+7.18%) |
Dec 29, 2008 | 59.50 | 60.03 | 58.41 | 59.61 | 8,130,128 | +0.46(+0.78%) |
Dec 26, 2008 | 59.82 | 60.29 | 58.63 | 59.15 | 6,011,783 | -0.37(-0.61%) |
Dec 24, 2008 | 58.81 | 59.75 | 58.59 | 59.51 | 4,066,921 | +0.97(+1.65%) |
Dec 23, 2008 | 60.27 | 60.73 | 58.43 | 58.55 | 12,477,382 | -1.40(-2.34%) |
Dec 22, 2008 | 62.28 | 62.38 | 58.31 | 59.95 | 16,925,112 | -2.90(-4.62%) |
Dec 19, 2008 | 61.79 | 62.85 | 60.45 | 62.85 | 26,176,040 | +0.53(+0.85%) |
Dec 18, 2008 | 62.03 | 63.21 | 60.92 | 62.32 | 25,686,198 | +0.99(+1.61%) |
Dec 17, 2008 | 58.65 | 63.29 | 57.72 | 61.33 | 32,087,064 | +2.16(+3.66%) |
Dec 16, 2008 | 54.16 | 60.73 | 53.36 | 59.17 | 56,666,336 | +7.43(+14.35%) |
Dec 15, 2008 | 52.26 | 53.18 | 50.69 | 51.74 | 17,753,028 | -1.00(-1.89%) |
Dec 12, 2008 | 51.15 | 54.93 | 50.99 | 52.74 | 20,311,136 | -1.53(-2.83%) |
Dec 11, 2008 | 54.77 | 57.61 | 53.79 | 54.27 | 19,875,398 | -1.42(-2.54%) |
Dec 10, 2008 | 57.46 | 57.53 | 53.99 | 55.69 | 18,117,722 | -0.97(-1.70%) |
Dec 09, 2008 | 58.72 | 60.62 | 55.71 | 56.65 | 22,007,438 | -3.41(-5.68%) |
Dec 08, 2008 | 57.51 | 61.14 | 57.24 | 60.06 | 29,228,744 | +5.01(+9.09%) |
Dec 05, 2008 | 51.97 | 55.43 | 50.62 | 55.06 | 0 | +2.48(+4.72%) |
Dec 04, 2008 | 53.09 | 55.00 | 51.42 | 52.58 | 30,619,476 | -1.11(-2.06%) |
Dec 03, 2008 | 51.66 | 54.40 | 48.36 | 53.68 | 37,295,928 | +3.08(+6.08%) |
Dec 02, 2008 | 49.55 | 52.16 | 46.88 | 50.61 | 45,363,352 | -0.59(-1.16%) |