Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 61.78 | 65.71 | 61.30 | 64.88 | 0 | +2.35(+3.75%) |
Feb 26, 2009 | 63.91 | 64.97 | 62.46 | 62.53 | 1,118,704 | -0.83(-1.31%) |
Feb 25, 2009 | 62.73 | 64.17 | 60.38 | 63.36 | 863,654 | +0.01(+0.01%) |
Feb 24, 2009 | 58.21 | 64.58 | 58.21 | 63.36 | 1,570,993 | +5.42(+9.35%) |
Feb 23, 2009 | 58.53 | 60.13 | 56.99 | 57.94 | 1,048,124 | -0.31(-0.52%) |
Feb 20, 2009 | 58.05 | 60.36 | 57.04 | 58.25 | 0 | -0.81(-1.38%) |
Feb 19, 2009 | 61.17 | 62.27 | 58.87 | 59.06 | 772,492 | -1.54(-2.55%) |
Feb 18, 2009 | 62.77 | 63.19 | 59.58 | 60.60 | 840,434 | -1.27(-2.05%) |
Feb 17, 2009 | 63.06 | 64.25 | 61.85 | 61.87 | 1,127,947 | -3.63(-5.54%) |
Feb 13, 2009 | 68.54 | 68.98 | 64.96 | 65.50 | 0 | -3.88(-5.59%) |
Feb 12, 2009 | 67.78 | 69.93 | 64.70 | 69.38 | 1,177,775 | +1.64(+2.41%) |
Feb 11, 2009 | 70.28 | 70.28 | 65.53 | 67.74 | 1,332,271 | -2.39(-3.41%) |
Feb 10, 2009 | 70.84 | 73.61 | 69.14 | 70.13 | 1,162,570 | -1.11(-1.56%) |
Feb 09, 2009 | 72.65 | 72.65 | 70.21 | 71.24 | 661,598 | -1.25(-1.73%) |
Feb 06, 2009 | 72.49 | 74.30 | 71.85 | 72.50 | 0 | -0.16(-0.22%) |
Feb 05, 2009 | 70.07 | 73.24 | 69.19 | 72.66 | 732,356 | +1.80(+2.54%) |
Feb 04, 2009 | 70.74 | 73.55 | 70.24 | 70.86 | 917,276 | +0.62(+0.88%) |
Feb 03, 2009 | 69.46 | 71.38 | 68.86 | 70.24 | 786,225 | +1.64(+2.38%) |
Feb 02, 2009 | 67.18 | 69.31 | 65.83 | 68.61 | 679,220 | +0.37(+0.55%) |
Jan 30, 2009 | 72.19 | 72.36 | 67.38 | 68.24 | 0 | -1.02(-1.47%) |
Jan 29, 2009 | 70.14 | 71.40 | 68.69 | 69.25 | 676,233 | -1.55(-2.19%) |
Jan 28, 2009 | 70.67 | 73.27 | 70.32 | 70.80 | 841,240 | +1.74(+2.52%) |
Jan 27, 2009 | 67.94 | 69.98 | 67.69 | 69.07 | 775,010 | +1.77(+2.63%) |
Jan 26, 2009 | 69.11 | 70.69 | 67.05 | 67.30 | 1,182,085 | -2.02(-2.91%) |
Jan 23, 2009 | 67.80 | 70.35 | 67.27 | 69.31 | 1,808,442 | -0.52(-0.74%) |
Jan 22, 2009 | 69.36 | 71.04 | 67.94 | 69.83 | 1,544,617 | -0.75(-1.06%) |
Jan 21, 2009 | 71.51 | 72.03 | 68.34 | 70.58 | 1,260,033 | +0.37(+0.53%) |
Jan 20, 2009 | 72.70 | 73.19 | 68.95 | 70.20 | 1,358,337 | -5.04(-6.70%) |
Jan 16, 2009 | 75.52 | 78.22 | 72.56 | 75.24 | 0 | +1.33(+1.80%) |
Jan 15, 2009 | 70.37 | 74.88 | 69.24 | 73.91 | 1,874,531 | +3.20(+4.53%) |
Jan 14, 2009 | 72.41 | 72.41 | 69.33 | 70.71 | 1,325,594 | -2.69(-3.67%) |
Jan 13, 2009 | 74.47 | 74.95 | 72.89 | 73.41 | 1,099,553 | -1.07(-1.43%) |
Jan 12, 2009 | 80.07 | 80.07 | 73.41 | 74.47 | 1,825,961 | -5.41(-6.77%) |
Jan 09, 2009 | 80.51 | 83.97 | 79.54 | 79.88 | 1,151,188 | -4.80(-5.66%) |
Jan 08, 2009 | 83.77 | 84.71 | 81.13 | 84.68 | 1,022,082 | +0.90(+1.07%) |
Jan 07, 2009 | 84.74 | 85.82 | 81.85 | 83.78 | 839,459 | -2.66(-3.08%) |
Jan 06, 2009 | 89.40 | 89.40 | 84.91 | 86.44 | 1,787,313 | -1.90(-2.15%) |
Jan 05, 2009 | 85.88 | 89.19 | 85.47 | 88.34 | 1,750,162 | +2.46(+2.86%) |
Jan 02, 2009 | 83.69 | 87.08 | 80.86 | 85.88 | 0 | +3.61(+4.39%) |
Jan 01, 2009 | 82.43 | 83.64 | 81.60 | 82.27 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 82.43 | 83.64 | 81.60 | 82.27 | 492,024 | +0.70(+0.86%) |
Dec 30, 2008 | 82.38 | 83.05 | 79.61 | 81.57 | 930,309 | +0.58(+0.72%) |
Dec 29, 2008 | 83.58 | 83.58 | 80.52 | 80.98 | 508,796 | -3.11(-3.70%) |
Dec 26, 2008 | 81.23 | 84.09 | 79.98 | 84.09 | 0 | +3.42(+4.23%) |
Dec 24, 2008 | 81.25 | 82.11 | 80.20 | 80.68 | 220,327 | -0.20(-0.25%) |
Dec 23, 2008 | 80.28 | 83.13 | 79.66 | 80.88 | 658,378 | +1.79(+2.26%) |
Dec 22, 2008 | 79.80 | 80.13 | 77.03 | 79.09 | 736,105 | -0.90(-1.12%) |
Dec 19, 2008 | 81.52 | 82.20 | 78.76 | 79.99 | 727,107 | -0.76(-0.94%) |
Dec 18, 2008 | 83.94 | 84.70 | 78.58 | 80.75 | 782,959 | -0.34(-0.42%) |
Dec 17, 2008 | 81.52 | 84.52 | 79.66 | 81.09 | 1,078,632 | -1.96(-2.36%) |
Dec 16, 2008 | 79.80 | 83.05 | 78.34 | 83.05 | 1,582,526 | +3.35(+4.20%) |
Dec 15, 2008 | 82.35 | 83.56 | 77.88 | 79.70 | 571,358 | -1.96(-2.40%) |
Dec 12, 2008 | 76.59 | 82.91 | 76.30 | 81.66 | 0 | +3.38(+4.32%) |
Dec 11, 2008 | 82.39 | 84.47 | 75.93 | 78.28 | 1,023,230 | -5.07(-6.08%) |
Dec 10, 2008 | 83.05 | 85.97 | 80.94 | 83.35 | 868,570 | +1.74(+2.13%) |
Dec 09, 2008 | 87.12 | 87.54 | 80.51 | 81.61 | 1,592,150 | -7.09(-8.00%) |
Dec 08, 2008 | 82.62 | 91.94 | 79.66 | 88.70 | 3,436,738 | +11.67(+15.15%) |
Dec 05, 2008 | 68.91 | 77.03 | 68.71 | 77.03 | 0 | +7.25(+10.38%) |
Dec 04, 2008 | 68.02 | 72.58 | 66.20 | 69.79 | 1,350,886 | +0.79(+1.14%) |
Dec 03, 2008 | 67.48 | 71.88 | 66.45 | 69.00 | 1,566,798 | -0.02(-0.02%) |
Dec 02, 2008 | 66.91 | 70.25 | 65.25 | 69.02 | 1,140,035 | +3.36(+5.11%) |