Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 72.40 | 72.45 | 72.09 | 72.12 | 0 | -0.31(-0.43%) |
Feb 26, 2009 | 72.49 | 72.52 | 72.06 | 72.43 | 17,715 | -0.11(-0.15%) |
Feb 25, 2009 | 73.00 | 73.00 | 72.40 | 72.54 | 7,849 | -0.04(-0.06%) |
Feb 24, 2009 | 73.23 | 73.23 | 72.58 | 72.58 | 26,725 | -0.35(-0.48%) |
Feb 23, 2009 | 73.45 | 73.47 | 72.86 | 72.93 | 53,513 | -0.80(-1.08%) |
Feb 20, 2009 | 73.97 | 74.05 | 73.66 | 73.73 | 10,916 | +0.20(+0.27%) |
Feb 19, 2009 | 74.00 | 74.03 | 73.53 | 73.53 | 6,049 | -0.49(-0.67%) |
Feb 18, 2009 | 74.33 | 74.43 | 74.02 | 74.02 | 37,245 | -0.46(-0.62%) |
Feb 17, 2009 | 74.16 | 74.48 | 74.02 | 74.48 | 6,080 | +0.75(+1.02%) |
Feb 13, 2009 | 73.82 | 73.91 | 73.73 | 73.73 | 5,925 | -0.30(-0.41%) |
Feb 12, 2009 | 74.22 | 74.22 | 73.77 | 74.04 | 2,575 | +0.02(+0.02%) |
Feb 11, 2009 | 74.35 | 74.35 | 73.66 | 74.02 | 8,945 | -0.11(-0.15%) |
Feb 10, 2009 | 74.16 | 74.28 | 73.22 | 74.13 | 10,639 | +0.50(+0.68%) |
Feb 09, 2009 | 73.68 | 73.68 | 73.27 | 73.62 | 3,727 | -0.10(-0.13%) |
Feb 06, 2009 | 73.62 | 73.86 | 73.62 | 73.72 | 5,876 | +0.01(+0.01%) |
Feb 05, 2009 | 73.89 | 73.89 | 73.54 | 73.72 | 2,862 | -0.02(-0.03%) |
Feb 04, 2009 | 73.57 | 73.75 | 73.08 | 73.74 | 12,680 | +0.12(+0.16%) |
Feb 03, 2009 | 74.46 | 74.47 | 73.40 | 73.62 | 5,196 | -0.80(-1.08%) |
Feb 02, 2009 | 74.14 | 74.42 | 73.90 | 74.42 | 15,385 | +0.23(+0.31%) |
Jan 30, 2009 | 74.22 | 74.22 | 73.87 | 74.19 | 0 | -0.09(-0.12%) |
Jan 29, 2009 | 73.74 | 74.33 | 73.72 | 74.28 | 21,093 | +0.31(+0.41%) |
Jan 28, 2009 | 74.42 | 74.54 | 73.98 | 73.98 | 8,224 | -0.35(-0.47%) |
Jan 27, 2009 | 74.03 | 74.36 | 74.03 | 74.33 | 1,532 | +0.35(+0.47%) |
Jan 26, 2009 | 73.96 | 74.06 | 73.57 | 73.98 | 4,595 | -0.08(-0.11%) |
Jan 23, 2009 | 73.89 | 74.09 | 73.79 | 74.06 | 2,452 | -0.04(-0.05%) |
Jan 22, 2009 | 73.84 | 74.20 | 73.84 | 74.10 | 10,240 | +0.07(+0.09%) |
Jan 21, 2009 | 74.45 | 74.60 | 74.03 | 74.03 | 3,817 | -0.33(-0.45%) |
Jan 20, 2009 | 74.44 | 74.74 | 74.23 | 74.36 | 48,735 | -0.70(-0.94%) |
Jan 16, 2009 | 74.85 | 75.21 | 74.85 | 75.06 | 21,609 | -0.36(-0.48%) |
Jan 15, 2009 | 75.55 | 75.63 | 75.28 | 75.43 | 6,016 | -0.19(-0.25%) |
Jan 14, 2009 | 75.12 | 75.67 | 74.43 | 75.62 | 12,595 | +1.02(+1.36%) |
Jan 13, 2009 | 74.59 | 74.86 | 74.39 | 74.60 | 7,710 | +0.01(+0.01%) |
Jan 12, 2009 | 74.57 | 74.86 | 74.47 | 74.60 | 4,188 | -0.05(-0.06%) |
Jan 09, 2009 | 74.44 | 74.70 | 74.44 | 74.64 | 24,934 | +0.19(+0.26%) |
Jan 08, 2009 | 74.43 | 74.45 | 73.81 | 74.45 | 39,745 | +0.20(+0.27%) |
Jan 07, 2009 | 75.21 | 75.21 | 74.04 | 74.25 | 192,300 | -0.93(-1.24%) |
Jan 06, 2009 | 74.53 | 75.18 | 74.53 | 75.18 | 15,383 | +0.37(+0.49%) |
Jan 05, 2009 | 74.51 | 74.81 | 74.51 | 74.81 | 30,993 | +0.24(+0.32%) |
Jan 02, 2009 | 75.36 | 76.00 | 74.57 | 74.57 | 0 | -0.17(-0.23%) |
Jan 01, 2009 | 75.12 | 75.12 | 74.63 | 74.74 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 75.12 | 75.12 | 74.63 | 74.74 | 6,852 | -0.89(-1.18%) |
Dec 30, 2008 | 75.42 | 75.81 | 75.12 | 75.64 | 7,204 | -0.17(-0.22%) |
Dec 29, 2008 | 75.43 | 75.99 | 75.19 | 75.80 | 30,115 | -0.21(-0.28%) |
Dec 26, 2008 | 75.52 | 76.19 | 75.52 | 76.02 | 8,941 | +0.65(+0.87%) |
Dec 24, 2008 | 75.76 | 75.79 | 75.36 | 75.36 | 3,941 | -0.01(-0.02%) |
Dec 23, 2008 | 75.41 | 75.61 | 75.36 | 75.38 | 2,413 | -0.25(-0.33%) |
Dec 22, 2008 | 75.61 | 75.65 | 75.40 | 75.63 | 11,156 | +0.12(+0.16%) |
Dec 19, 2008 | 74.89 | 75.75 | 74.89 | 75.51 | 12,401 | +0.78(+1.05%) |
Dec 18, 2008 | 75.00 | 75.18 | 74.61 | 74.72 | 18,083 | +0.37(+0.50%) |
Dec 17, 2008 | 74.68 | 74.68 | 74.04 | 74.36 | 2,152 | +0.53(+0.71%) |
Dec 16, 2008 | 73.39 | 74.42 | 73.35 | 73.83 | 5,597 | +0.55(+0.76%) |
Dec 15, 2008 | 72.99 | 73.28 | 72.74 | 73.28 | 4,963 | +0.28(+0.39%) |
Dec 12, 2008 | 72.90 | 73.08 | 72.65 | 73.00 | 2,755 | +0.08(+0.11%) |
Dec 11, 2008 | 72.44 | 72.91 | 72.39 | 72.91 | 7,138 | +0.62(+0.86%) |
Dec 10, 2008 | 71.98 | 72.55 | 71.98 | 72.29 | 2,673 | -0.10(-0.13%) |
Dec 09, 2008 | 72.53 | 72.53 | 72.21 | 72.39 | 11,728 | +0.02(+0.03%) |
Dec 08, 2008 | 72.25 | 72.37 | 72.00 | 72.37 | 4,467 | -0.30(-0.41%) |
Dec 05, 2008 | 72.50 | 73.33 | 72.23 | 72.67 | 10,553 | -0.06(-0.09%) |
Dec 04, 2008 | 72.37 | 72.73 | 72.36 | 72.73 | 3,355 | +0.23(+0.31%) |
Dec 03, 2008 | 72.50 | 72.50 | 72.18 | 72.50 | 4,796 | +0.08(+0.11%) |
Dec 02, 2008 | 72.02 | 72.45 | 71.98 | 72.42 | 4,317 | +0.39(+0.54%) |