Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 37.89 | 40.53 | 37.00 | 37.49 | 0 | -2.60(-6.48%) |
Feb 26, 2009 | 40.88 | 42.95 | 39.69 | 40.09 | 35,245,432 | -0.57(-1.41%) |
Feb 25, 2009 | 40.04 | 41.67 | 38.37 | 40.66 | 43,523,512 | +0.66(+1.65%) |
Feb 24, 2009 | 39.43 | 40.79 | 37.14 | 40.00 | 59,336,972 | +1.01(+2.60%) |
Feb 23, 2009 | 42.20 | 42.29 | 38.68 | 38.99 | 50,838,920 | -2.33(-5.65%) |
Feb 20, 2009 | 42.78 | 43.35 | 39.56 | 41.32 | 0 | -3.00(-6.76%) |
Feb 19, 2009 | 48.19 | 48.37 | 43.83 | 44.32 | 35,618,880 | -3.52(-7.37%) |
Feb 18, 2009 | 48.77 | 49.12 | 47.05 | 47.84 | 21,621,336 | +0.22(+0.46%) |
Feb 17, 2009 | 49.34 | 49.34 | 47.18 | 47.62 | 30,356,396 | -2.78(-5.51%) |
Feb 13, 2009 | 50.88 | 51.72 | 50.00 | 50.40 | 19,656,894 | -1.06(-2.05%) |
Feb 12, 2009 | 51.76 | 51.76 | 49.34 | 51.45 | 29,973,186 | -1.15(-2.18%) |
Feb 11, 2009 | 52.64 | 53.08 | 51.59 | 52.60 | 19,876,116 | +1.41(+2.75%) |
Feb 10, 2009 | 55.24 | 55.68 | 50.04 | 51.19 | 44,542,652 | -4.49(-8.07%) |
Feb 09, 2009 | 49.96 | 56.83 | 48.99 | 55.68 | 52,846,224 | +6.78(+13.87%) |
Feb 06, 2009 | 48.02 | 50.44 | 47.36 | 48.90 | 49,664,344 | +1.10(+2.30%) |
Feb 05, 2009 | 48.85 | 49.69 | 46.96 | 47.80 | 44,203,700 | -1.81(-3.64%) |
Feb 04, 2009 | 50.93 | 51.89 | 49.30 | 49.60 | 23,402,350 | -0.48(-0.97%) |
Feb 03, 2009 | 52.34 | 52.34 | 49.87 | 50.09 | 28,592,770 | -1.10(-2.15%) |
Feb 02, 2009 | 53.00 | 53.00 | 50.71 | 51.19 | 31,900,542 | -2.25(-4.20%) |
Jan 30, 2009 | 56.04 | 56.39 | 52.91 | 53.44 | 0 | -2.60(-4.64%) |
Jan 29, 2009 | 58.72 | 58.81 | 55.90 | 56.04 | 18,021,016 | -3.44(-5.78%) |
Jan 28, 2009 | 58.63 | 60.57 | 58.02 | 59.47 | 26,204,784 | +1.94(+3.37%) |
Jan 27, 2009 | 56.08 | 58.11 | 55.73 | 57.53 | 27,096,346 | +2.82(+5.15%) |
Jan 26, 2009 | 54.98 | 55.73 | 53.61 | 54.71 | 28,207,014 | +1.72(+3.24%) |
Jan 23, 2009 | 55.90 | 58.11 | 52.29 | 53.00 | 74,104,144 | -6.39(-10.76%) |
Jan 22, 2009 | 54.58 | 59.74 | 53.18 | 59.38 | 34,397,784 | +1.98(+3.45%) |
Jan 21, 2009 | 52.34 | 58.28 | 52.34 | 57.40 | 33,470,614 | +0.44(+0.77%) |
Jan 20, 2009 | 61.45 | 62.07 | 56.39 | 56.96 | 26,962,134 | -4.54(-7.38%) |
Jan 16, 2009 | 62.56 | 63.17 | 57.53 | 61.50 | 29,283,592 | +0.84(+1.38%) |
Jan 15, 2009 | 62.03 | 62.29 | 58.37 | 60.66 | 31,917,986 | -1.50(-2.41%) |
Jan 14, 2009 | 64.27 | 64.49 | 61.76 | 62.16 | 22,900,644 | -3.66(-5.56%) |
Jan 13, 2009 | 68.94 | 69.12 | 64.85 | 65.82 | 29,306,836 | -3.92(-5.62%) |
Jan 12, 2009 | 70.33 | 71.37 | 69.08 | 69.74 | 14,838,066 | -0.75(-1.06%) |
Jan 09, 2009 | 71.41 | 72.20 | 69.74 | 70.49 | 12,065,674 | -0.62(-0.87%) |
Jan 08, 2009 | 70.71 | 71.38 | 69.25 | 71.10 | 14,104,113 | +0.13(+0.19%) |
Jan 07, 2009 | 73.44 | 73.57 | 70.53 | 70.97 | 16,083,051 | -3.30(-4.45%) |
Jan 06, 2009 | 74.27 | 74.80 | 72.51 | 74.27 | 16,160,815 | +1.01(+1.38%) |
Jan 05, 2009 | 75.64 | 75.95 | 72.69 | 73.26 | 16,463,717 | -1.94(-2.58%) |
Jan 02, 2009 | 72.73 | 75.20 | 71.67 | 75.20 | 12,973,250 | +3.83(+5.37%) |
Jan 01, 2009 | 69.69 | 71.98 | 69.47 | 71.37 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 69.69 | 71.98 | 69.47 | 71.37 | 13,687,769 | +1.67(+2.40%) |
Dec 30, 2008 | 69.60 | 69.82 | 68.50 | 69.69 | 13,259,598 | +0.70(+1.02%) |
Dec 29, 2008 | 70.26 | 70.49 | 67.62 | 68.99 | 12,690,598 | -1.37(-1.94%) |
Dec 26, 2008 | 70.71 | 71.06 | 69.52 | 70.35 | 6,736,225 | -0.62(-0.87%) |
Dec 24, 2008 | 70.93 | 71.50 | 70.13 | 70.97 | 5,314,044 | -1.41(-1.95%) |
Dec 23, 2008 | 71.67 | 72.69 | 71.28 | 72.38 | 14,812,107 | +1.59(+2.24%) |
Dec 22, 2008 | 72.95 | 73.26 | 69.38 | 70.79 | 16,468,072 | -1.89(-2.61%) |
Dec 19, 2008 | 71.19 | 72.91 | 70.49 | 72.69 | 30,942,854 | +2.38(+3.38%) |
Dec 18, 2008 | 77.27 | 77.36 | 69.47 | 70.31 | 34,865,320 | -6.30(-8.22%) |
Dec 17, 2008 | 77.62 | 78.37 | 72.60 | 76.61 | 23,057,012 | -2.33(-2.96%) |
Dec 16, 2008 | 75.46 | 79.87 | 74.93 | 78.94 | 26,970,980 | +4.27(+5.72%) |
Dec 15, 2008 | 74.67 | 75.38 | 73.39 | 74.67 | 14,466,396 | -0.70(-0.94%) |
Dec 12, 2008 | 73.13 | 76.17 | 72.25 | 75.38 | 16,366,920 | +0.26(+0.35%) |
Dec 11, 2008 | 76.65 | 77.56 | 74.85 | 75.11 | 18,307,104 | -4.19(-5.28%) |
Dec 10, 2008 | 79.43 | 81.28 | 77.84 | 79.30 | 17,468,146 | +0.97(+1.24%) |
Dec 09, 2008 | 80.53 | 82.20 | 77.49 | 78.33 | 25,148,448 | -4.85(-5.83%) |
Dec 08, 2008 | 81.15 | 85.02 | 80.84 | 83.17 | 29,829,892 | +4.54(+5.77%) |
Dec 05, 2008 | 76.54 | 80.62 | 74.80 | 78.64 | 24,338,590 | +1.32(+1.71%) |
Dec 04, 2008 | 78.55 | 80.22 | 75.42 | 77.31 | 25,454,806 | -2.56(-3.20%) |
Dec 03, 2008 | 76.70 | 80.49 | 74.27 | 79.87 | 35,685,532 | +2.29(+2.95%) |
Dec 02, 2008 | 71.10 | 78.37 | 69.47 | 77.58 | 49,732,984 | +9.30(+13.61%) |