Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 68.37 | 68.82 | 68.14 | 68.14 | 0 | -0.42(-0.61%) |
Feb 26, 2009 | 69.16 | 69.16 | 68.32 | 68.56 | 1,453,012 | -0.55(-0.80%) |
Feb 25, 2009 | 69.62 | 69.97 | 69.05 | 69.11 | 1,458,457 | -0.41(-0.60%) |
Feb 24, 2009 | 70.21 | 70.32 | 69.49 | 69.53 | 1,550,813 | -0.60(-0.86%) |
Feb 23, 2009 | 70.00 | 70.50 | 69.81 | 70.13 | 1,640,203 | -0.07(-0.10%) |
Feb 20, 2009 | 70.64 | 70.71 | 69.95 | 70.20 | 2,135,542 | +0.25(+0.35%) |
Feb 19, 2009 | 70.19 | 70.32 | 69.81 | 69.95 | 1,698,680 | -0.20(-0.28%) |
Feb 18, 2009 | 70.33 | 70.60 | 70.07 | 70.15 | 1,623,892 | -0.44(-0.63%) |
Feb 17, 2009 | 70.59 | 70.75 | 70.30 | 70.59 | 1,971,695 | +0.43(+0.61%) |
Feb 13, 2009 | 70.54 | 70.54 | 69.95 | 70.16 | 1,403,696 | -0.30(-0.42%) |
Feb 12, 2009 | 70.79 | 70.79 | 70.12 | 70.46 | 1,542,270 | -0.25(-0.36%) |
Feb 11, 2009 | 70.94 | 70.95 | 70.45 | 70.71 | 1,293,429 | -0.19(-0.27%) |
Feb 10, 2009 | 70.58 | 70.93 | 70.34 | 70.90 | 2,262,486 | +0.32(+0.46%) |
Feb 09, 2009 | 69.86 | 70.66 | 69.73 | 70.58 | 2,108,137 | +0.73(+1.05%) |
Feb 06, 2009 | 69.43 | 69.86 | 69.28 | 69.85 | 1,995,144 | +0.40(+0.58%) |
Feb 05, 2009 | 69.73 | 69.73 | 69.29 | 69.45 | 2,236,602 | -0.08(-0.11%) |
Feb 04, 2009 | 69.60 | 69.68 | 69.36 | 69.53 | 2,072,850 | -0.14(-0.20%) |
Feb 03, 2009 | 69.72 | 69.72 | 69.41 | 69.67 | 2,236,600 | -0.25(-0.36%) |
Feb 02, 2009 | 69.86 | 70.05 | 69.31 | 69.92 | 1,535,114 | +0.25(+0.36%) |
Jan 30, 2009 | 69.65 | 69.79 | 69.42 | 69.67 | 0 | +0.32(+0.47%) |
Jan 29, 2009 | 69.95 | 69.97 | 69.19 | 69.34 | 1,639,809 | -0.34(-0.49%) |
Jan 28, 2009 | 69.95 | 70.09 | 69.35 | 69.69 | 1,361,480 | +0.04(+0.06%) |
Jan 27, 2009 | 69.39 | 69.98 | 69.10 | 69.64 | 1,196,945 | +0.60(+0.86%) |
Jan 26, 2009 | 69.33 | 69.33 | 68.82 | 69.05 | 1,138,609 | -0.23(-0.33%) |
Jan 23, 2009 | 69.02 | 69.28 | 68.77 | 69.28 | 1,240,244 | +0.25(+0.37%) |
Jan 22, 2009 | 68.91 | 69.17 | 68.82 | 69.03 | 1,387,112 | +0.12(+0.17%) |
Jan 21, 2009 | 69.55 | 69.58 | 68.86 | 68.91 | 1,449,411 | -1.07(-1.53%) |
Jan 20, 2009 | 69.53 | 70.16 | 69.29 | 69.97 | 1,356,988 | -0.04(-0.06%) |
Jan 16, 2009 | 69.36 | 70.09 | 69.36 | 70.01 | 931,230 | -0.29(-0.41%) |
Jan 15, 2009 | 70.33 | 70.52 | 70.12 | 70.31 | 2,104,963 | +0.00(+0.01%) |
Jan 14, 2009 | 70.24 | 70.80 | 70.24 | 70.30 | 918,881 | +0.08(+0.11%) |
Jan 13, 2009 | 70.35 | 70.84 | 70.19 | 70.22 | 1,068,375 | -0.01(-0.02%) |
Jan 12, 2009 | 69.88 | 70.28 | 69.18 | 70.23 | 1,196,191 | +0.35(+0.50%) |
Jan 09, 2009 | 69.26 | 70.11 | 69.26 | 69.88 | 792,429 | +0.61(+0.88%) |
Jan 08, 2009 | 68.91 | 69.30 | 68.82 | 69.27 | 803,595 | +0.55(+0.80%) |
Jan 07, 2009 | 68.75 | 68.95 | 68.38 | 68.72 | 1,245,832 | +0.08(+0.12%) |
Jan 06, 2009 | 68.16 | 68.98 | 67.88 | 68.64 | 1,419,951 | +0.51(+0.74%) |
Jan 05, 2009 | 68.35 | 68.67 | 68.03 | 68.14 | 1,187,633 | -0.25(-0.37%) |
Jan 02, 2009 | 69.83 | 69.83 | 68.28 | 68.39 | 0 | -1.31(-1.87%) |
Jan 01, 2009 | 69.55 | 69.86 | 69.03 | 69.69 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 69.55 | 69.86 | 69.03 | 69.69 | 982,385 | +0.21(+0.30%) |
Dec 30, 2008 | 70.52 | 70.69 | 68.98 | 69.48 | 1,119,278 | -1.03(-1.45%) |
Dec 29, 2008 | 70.82 | 70.86 | 70.41 | 70.51 | 1,142,165 | -0.23(-0.33%) |
Dec 26, 2008 | 70.74 | 70.92 | 70.60 | 70.74 | 414,742 | +0.16(+0.23%) |
Dec 24, 2008 | 70.52 | 71.15 | 70.49 | 70.58 | 704,628 | +0.01(+0.02%) |
Dec 23, 2008 | 70.43 | 71.06 | 70.12 | 70.56 | 938,260 | -0.18(-0.25%) |
Dec 22, 2008 | 70.47 | 71.01 | 70.46 | 70.74 | 778,068 | +0.51(+0.72%) |
Dec 19, 2008 | 71.37 | 71.44 | 70.05 | 70.23 | 970,145 | -1.22(-1.71%) |
Dec 18, 2008 | 71.15 | 71.77 | 70.94 | 71.46 | 1,099,222 | +0.39(+0.55%) |
Dec 17, 2008 | 70.21 | 71.11 | 70.03 | 71.06 | 1,405,494 | +1.33(+1.91%) |
Dec 16, 2008 | 67.42 | 69.79 | 67.42 | 69.73 | 1,320,388 | +2.17(+3.21%) |
Dec 15, 2008 | 67.67 | 68.01 | 67.42 | 67.56 | 762,469 | -0.29(-0.43%) |
Dec 12, 2008 | 67.88 | 68.00 | 67.13 | 67.85 | 877,573 | -0.27(-0.40%) |
Dec 11, 2008 | 67.88 | 68.15 | 67.39 | 68.12 | 978,386 | +0.74(+1.10%) |
Dec 10, 2008 | 67.47 | 67.73 | 67.07 | 67.38 | 801,103 | -0.44(-0.65%) |
Dec 09, 2008 | 67.45 | 67.97 | 67.29 | 67.82 | 1,137,705 | +0.40(+0.59%) |
Dec 08, 2008 | 68.10 | 68.19 | 67.42 | 67.42 | 940,031 | -0.88(-1.29%) |
Dec 05, 2008 | 68.77 | 68.82 | 67.68 | 68.30 | 1,027,012 | -0.48(-0.69%) |
Dec 04, 2008 | 68.19 | 68.77 | 68.06 | 68.77 | 863,843 | +0.54(+0.79%) |
Dec 03, 2008 | 67.88 | 68.30 | 67.07 | 68.23 | 943,926 | +0.89(+1.32%) |
Dec 02, 2008 | 66.92 | 67.57 | 66.39 | 67.34 | 1,098,265 | +0.59(+0.88%) |