Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 60.25 | 60.75 | 58.10 | 60.49 | 207,338 | +0.09(+0.15%) |
Feb 26, 2009 | 61.00 | 61.00 | 59.95 | 60.40 | 97,104 | +0.55(+0.92%) |
Feb 25, 2009 | 62.94 | 62.94 | 59.61 | 59.85 | 109,965 | -3.32(-5.26%) |
Feb 24, 2009 | 60.15 | 64.07 | 60.15 | 63.17 | 146,886 | +1.86(+3.03%) |
Feb 23, 2009 | 62.21 | 62.99 | 61.02 | 61.31 | 119,641 | -1.94(-3.07%) |
Feb 20, 2009 | 62.50 | 64.14 | 61.26 | 63.25 | 86,722 | -0.53(-0.83%) |
Feb 19, 2009 | 62.20 | 64.45 | 62.20 | 63.78 | 86,993 | +0.78(+1.24%) |
Feb 18, 2009 | 63.64 | 64.64 | 62.81 | 63.00 | 130,978 | -0.61(-0.96%) |
Feb 17, 2009 | 63.50 | 64.22 | 62.52 | 63.61 | 66,757 | -0.36(-0.56%) |
Feb 13, 2009 | 64.65 | 64.99 | 63.55 | 63.97 | 47,368 | -0.62(-0.96%) |
Feb 12, 2009 | 63.75 | 64.88 | 63.17 | 64.59 | 130,145 | +1.59(+2.52%) |
Feb 11, 2009 | 61.51 | 64.77 | 61.30 | 63.00 | 179,188 | +0.93(+1.50%) |
Feb 10, 2009 | 63.05 | 63.94 | 62.03 | 62.07 | 139,224 | -1.41(-2.22%) |
Feb 09, 2009 | 63.79 | 63.79 | 62.91 | 63.48 | 64,095 | +0.30(+0.47%) |
Feb 06, 2009 | 63.89 | 64.00 | 62.31 | 63.18 | 91,130 | -0.72(-1.13%) |
Feb 05, 2009 | 62.36 | 64.42 | 61.60 | 63.90 | 69,204 | +1.55(+2.49%) |
Feb 04, 2009 | 64.11 | 64.22 | 61.57 | 62.35 | 148,290 | -1.75(-2.73%) |
Feb 03, 2009 | 64.61 | 64.80 | 63.51 | 64.10 | 100,644 | -0.51(-0.79%) |
Feb 02, 2009 | 65.29 | 65.29 | 64.02 | 64.61 | 110,930 | -0.72(-1.10%) |
Jan 30, 2009 | 64.80 | 67.43 | 64.43 | 65.33 | 265,191 | +0.93(+1.44%) |
Jan 29, 2009 | 63.40 | 64.97 | 63.30 | 64.40 | 126,036 | +1.00(+1.58%) |
Jan 28, 2009 | 63.89 | 64.35 | 62.22 | 63.40 | 116,761 | -0.08(-0.13%) |
Jan 27, 2009 | 61.68 | 63.75 | 61.40 | 63.48 | 145,699 | +3.02(+5.00%) |
Jan 26, 2009 | 61.24 | 61.24 | 60.00 | 60.46 | 104,980 | +0.15(+0.25%) |
Jan 23, 2009 | 60.15 | 60.60 | 59.01 | 60.31 | 101,800 | +0.21(+0.35%) |
Jan 22, 2009 | 62.50 | 62.50 | 59.72 | 60.10 | 158,811 | -1.74(-2.81%) |
Jan 21, 2009 | 61.04 | 61.87 | 60.02 | 61.84 | 131,523 | +0.84(+1.38%) |
Jan 20, 2009 | 61.86 | 62.67 | 60.25 | 61.00 | 124,324 | -0.43(-0.70%) |
Jan 19, 2009 | 61.50 | 62.30 | 59.96 | 61.43 | 55,958 | +0.57(+0.94%) |
Jan 16, 2009 | 62.00 | 62.00 | 60.43 | 60.86 | 71,560 | -1.04(-1.68%) |
Jan 15, 2009 | 60.75 | 62.00 | 60.68 | 61.90 | 135,665 | +1.15(+1.89%) |
Jan 14, 2009 | 58.34 | 61.65 | 58.34 | 60.75 | 142,719 | +0.98(+1.64%) |
Jan 13, 2009 | 58.23 | 60.00 | 57.49 | 59.77 | 125,482 | +2.17(+3.77%) |
Jan 12, 2009 | 57.25 | 58.00 | 57.25 | 57.60 | 183,572 | -0.20(-0.35%) |
Jan 09, 2009 | 58.65 | 58.65 | 57.52 | 57.80 | 141,833 | -0.85(-1.45%) |
Jan 08, 2009 | 58.87 | 59.32 | 58.51 | 58.65 | 284,476 | -0.61(-1.03%) |
Jan 07, 2009 | 59.94 | 59.94 | 58.91 | 59.26 | 144,871 | -0.54(-0.90%) |
Jan 06, 2009 | 60.93 | 60.93 | 59.00 | 59.80 | 145,195 | -0.50(-0.83%) |
Jan 05, 2009 | 58.81 | 60.94 | 58.81 | 60.30 | 212,333 | +0.40(+0.67%) |
Jan 02, 2009 | 59.95 | 59.99 | 58.61 | 59.90 | 61,338 | -0.05(-0.08%) |
Jan 01, 2009 | 58.35 | 59.98 | 58.30 | 59.95 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 58.35 | 59.98 | 58.30 | 59.95 | 77,219 | +1.63(+2.79%) |
Dec 30, 2008 | 57.65 | 58.32 | 56.83 | 58.32 | 67,979 | +0.28(+0.48%) |
Dec 29, 2008 | 58.34 | 58.91 | 57.36 | 58.04 | 113,208 | -0.28(-0.48%) |
Dec 24, 2008 | 58.98 | 58.98 | 57.20 | 58.32 | 27,073 | +0.27(+0.47%) |
Dec 23, 2008 | 57.20 | 58.40 | 57.20 | 58.05 | 87,877 | -0.19(-0.33%) |
Dec 22, 2008 | 58.99 | 58.99 | 57.34 | 58.24 | 61,419 | -0.76(-1.29%) |
Dec 19, 2008 | 58.49 | 59.86 | 57.65 | 59.00 | 458,859 | +1.35(+2.34%) |
Dec 18, 2008 | 57.70 | 58.65 | 56.52 | 57.65 | 304,178 | -0.84(-1.44%) |
Dec 17, 2008 | 58.24 | 58.50 | 56.95 | 58.49 | 3,080 | +0.25(+0.43%) |
Dec 16, 2008 | 59.45 | 59.45 | 56.11 | 58.24 | 209,091 | +1.24(+2.18%) |
Dec 15, 2008 | 59.99 | 59.99 | 56.26 | 57.00 | 173,683 | -1.88(-3.19%) |
Dec 12, 2008 | 59.49 | 59.49 | 57.00 | 58.88 | 228,702 | -0.28(-0.47%) |
Dec 11, 2008 | 62.40 | 62.74 | 58.83 | 59.16 | 132,373 | -3.24(-5.19%) |
Dec 10, 2008 | 61.69 | 63.60 | 60.70 | 62.40 | 227,663 | +1.48(+2.43%) |
Dec 09, 2008 | 63.00 | 63.90 | 59.75 | 60.92 | 110,421 | -3.32(-5.17%) |
Dec 08, 2008 | 60.50 | 64.24 | 60.37 | 64.24 | 235,058 | +4.39(+7.34%) |
Dec 05, 2008 | 58.50 | 59.95 | 58.50 | 59.85 | 156,211 | +0.85(+1.44%) |
Dec 04, 2008 | 57.95 | 60.55 | 56.39 | 59.00 | 207,108 | +2.51(+4.44%) |
Dec 03, 2008 | 56.75 | 58.99 | 55.45 | 56.49 | 178,210 | -1.46(-2.52%) |
Dec 02, 2008 | 58.99 | 60.79 | 56.94 | 57.95 | 390,006 | +0.72(+1.26%) |