Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 54.45 | 55.52 | 54.26 | 54.42 | 0 | -1.15(-2.07%) |
Feb 26, 2009 | 57.15 | 57.59 | 55.51 | 55.58 | 9,491,819 | -0.87(-1.55%) |
Feb 25, 2009 | 56.73 | 57.64 | 55.59 | 56.45 | 10,714,359 | -0.54(-0.94%) |
Feb 24, 2009 | 55.33 | 57.29 | 55.02 | 56.98 | 10,438,286 | +2.04(+3.71%) |
Feb 23, 2009 | 57.50 | 57.51 | 54.82 | 54.95 | 8,184,871 | -1.99(-3.49%) |
Feb 20, 2009 | 56.40 | 57.57 | 55.69 | 56.93 | 11,417,644 | -0.57(-0.99%) |
Feb 19, 2009 | 58.69 | 58.90 | 57.35 | 57.51 | 6,624,996 | -0.60(-1.03%) |
Feb 18, 2009 | 58.63 | 58.77 | 57.56 | 58.11 | 7,464,032 | -0.09(-0.15%) |
Feb 17, 2009 | 58.91 | 59.25 | 58.19 | 58.19 | 12,038,092 | -2.67(-4.39%) |
Feb 13, 2009 | 61.44 | 61.91 | 60.83 | 60.86 | 7,738,763 | -0.69(-1.12%) |
Feb 12, 2009 | 60.39 | 61.63 | 59.57 | 61.55 | 10,770,549 | +0.10(+0.17%) |
Feb 11, 2009 | 61.41 | 61.80 | 60.59 | 61.45 | 7,523,239 | +0.41(+0.67%) |
Feb 10, 2009 | 63.42 | 63.96 | 60.60 | 61.04 | 9,943,741 | -3.04(-4.75%) |
Feb 09, 2009 | 63.92 | 64.49 | 63.47 | 64.08 | 5,559,658 | +0.15(+0.23%) |
Feb 06, 2009 | 62.40 | 64.19 | 62.24 | 63.94 | 7,054,352 | +1.74(+2.79%) |
Feb 05, 2009 | 60.78 | 62.69 | 60.36 | 62.20 | 7,753,916 | +0.93(+1.52%) |
Feb 04, 2009 | 61.93 | 62.73 | 61.05 | 61.27 | 6,687,879 | -0.29(-0.46%) |
Feb 03, 2009 | 61.07 | 62.02 | 60.45 | 61.55 | 5,684,074 | +0.89(+1.46%) |
Feb 02, 2009 | 59.93 | 61.14 | 59.78 | 60.67 | 5,720,087 | -0.18(-0.30%) |
Jan 30, 2009 | 62.49 | 62.67 | 60.42 | 60.85 | 0 | -1.29(-2.08%) |
Jan 29, 2009 | 63.33 | 63.48 | 62.10 | 62.14 | 7,279,525 | -2.08(-3.23%) |
Jan 28, 2009 | 63.52 | 64.64 | 63.26 | 64.22 | 8,508,659 | +2.07(+3.33%) |
Jan 27, 2009 | 61.83 | 62.57 | 61.43 | 62.15 | 6,831,767 | +0.62(+1.00%) |
Jan 26, 2009 | 61.47 | 62.74 | 60.87 | 61.53 | 8,409,975 | +0.50(+0.82%) |
Jan 23, 2009 | 59.48 | 61.74 | 59.23 | 61.03 | 10,527,094 | +0.15(+0.24%) |
Jan 22, 2009 | 60.59 | 61.77 | 59.67 | 60.89 | 11,461,819 | -0.90(-1.46%) |
Jan 21, 2009 | 60.28 | 61.92 | 59.17 | 61.79 | 7,401,850 | +2.57(+4.35%) |
Jan 20, 2009 | 61.92 | 62.11 | 59.16 | 59.21 | 8,742,018 | -3.29(-5.27%) |
Jan 16, 2009 | 63.11 | 63.18 | 61.05 | 62.51 | 0 | +0.39(+0.63%) |
Jan 15, 2009 | 61.82 | 62.66 | 60.09 | 62.12 | 10,033,534 | +0.13(+0.21%) |
Jan 14, 2009 | 62.95 | 63.02 | 61.53 | 61.99 | 6,751,401 | -2.02(-3.16%) |
Jan 13, 2009 | 63.75 | 64.50 | 63.38 | 64.01 | 6,375,894 | +0.05(+0.08%) |
Jan 12, 2009 | 65.29 | 65.36 | 63.53 | 63.96 | 4,578,103 | -1.50(-2.30%) |
Jan 09, 2009 | 67.02 | 67.11 | 65.29 | 65.46 | 3,824,942 | -1.47(-2.19%) |
Jan 08, 2009 | 66.25 | 66.93 | 65.92 | 66.93 | 5,409,906 | +0.29(+0.44%) |
Jan 07, 2009 | 67.55 | 67.82 | 66.31 | 66.64 | 5,953,264 | -2.02(-2.94%) |
Jan 06, 2009 | 68.88 | 69.42 | 68.13 | 68.65 | 8,717,686 | +0.43(+0.63%) |
Jan 05, 2009 | 68.08 | 68.82 | 67.53 | 68.22 | 8,664,026 | -0.18(-0.26%) |
Jan 02, 2009 | 66.56 | 68.69 | 66.08 | 68.40 | 0 | +2.16(+3.27%) |
Jan 01, 2009 | 65.53 | 66.89 | 65.34 | 66.23 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 65.53 | 66.89 | 65.34 | 66.23 | 11,385,538 | +0.86(+1.31%) |
Dec 30, 2008 | 64.38 | 65.48 | 64.04 | 65.37 | 6,521,993 | +1.39(+2.17%) |
Dec 29, 2008 | 64.15 | 64.18 | 62.93 | 63.99 | 4,517,055 | -0.11(-0.17%) |
Dec 26, 2008 | 64.17 | 64.17 | 63.61 | 64.10 | 2,114,559 | +0.40(+0.63%) |
Dec 24, 2008 | 63.60 | 63.87 | 63.24 | 63.69 | 2,361,491 | -0.09(-0.14%) |
Dec 23, 2008 | 64.91 | 65.14 | 63.58 | 63.78 | 6,979,173 | -0.78(-1.22%) |
Dec 22, 2008 | 65.69 | 65.69 | 63.34 | 64.57 | 7,242,092 | -0.87(-1.33%) |
Dec 19, 2008 | 65.98 | 66.95 | 65.27 | 65.44 | 6,871,424 | -0.18(-0.27%) |
Dec 18, 2008 | 67.16 | 67.38 | 64.82 | 65.62 | 9,163,324 | -1.22(-1.83%) |
Dec 17, 2008 | 66.76 | 67.93 | 66.19 | 66.84 | 8,881,260 | -0.67(-0.99%) |
Dec 16, 2008 | 64.96 | 67.63 | 64.83 | 67.51 | 9,328,619 | +3.18(+4.94%) |
Dec 15, 2008 | 65.37 | 65.52 | 63.39 | 64.33 | 6,779,179 | -0.70(-1.07%) |
Dec 12, 2008 | 62.89 | 65.32 | 62.59 | 65.03 | 9,133,239 | +0.34(+0.52%) |
Dec 11, 2008 | 65.80 | 66.88 | 64.20 | 64.69 | 8,771,274 | -1.72(-2.60%) |
Dec 10, 2008 | 66.42 | 67.14 | 65.40 | 66.42 | 9,071,258 | +0.67(+1.03%) |
Dec 09, 2008 | 66.41 | 67.71 | 65.39 | 65.74 | 11,760,436 | -1.23(-1.84%) |
Dec 08, 2008 | 66.43 | 67.90 | 66.01 | 66.97 | 11,209,382 | +2.28(+3.53%) |
Dec 05, 2008 | 61.44 | 65.00 | 60.43 | 64.69 | 24,913,624 | +2.30(+3.69%) |
Dec 04, 2008 | 63.23 | 64.71 | 61.52 | 62.39 | 22,879,214 | -1.91(-2.97%) |
Dec 03, 2008 | 61.93 | 64.53 | 61.08 | 64.30 | 18,294,274 | +1.61(+2.56%) |
Dec 02, 2008 | 61.36 | 62.81 | 60.43 | 62.69 | 25,998,418 | +2.38(+3.94%) |