Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 54.45 | 55.53 | 54.26 | 54.43 | 0 | -1.15(-2.07%) |
Feb 26, 2009 | 57.16 | 57.60 | 55.52 | 55.58 | 9,490,714 | -0.87(-1.55%) |
Feb 25, 2009 | 56.73 | 57.64 | 55.60 | 56.46 | 10,713,111 | -0.54(-0.94%) |
Feb 24, 2009 | 55.33 | 57.30 | 55.03 | 56.99 | 10,437,071 | +2.04(+3.71%) |
Feb 23, 2009 | 57.50 | 57.51 | 54.83 | 54.95 | 8,183,918 | -1.99(-3.49%) |
Feb 20, 2009 | 56.40 | 57.58 | 55.69 | 56.94 | 11,416,315 | -0.57(-0.99%) |
Feb 19, 2009 | 58.70 | 58.91 | 57.36 | 57.51 | 6,624,224 | -0.60(-1.03%) |
Feb 18, 2009 | 58.64 | 58.77 | 57.56 | 58.11 | 7,463,162 | -0.09(-0.15%) |
Feb 17, 2009 | 58.92 | 59.25 | 58.20 | 58.20 | 12,036,690 | -2.67(-4.39%) |
Feb 13, 2009 | 61.45 | 61.91 | 60.83 | 60.87 | 7,737,862 | -0.69(-1.12%) |
Feb 12, 2009 | 60.40 | 61.63 | 59.57 | 61.56 | 10,769,295 | +0.10(+0.17%) |
Feb 11, 2009 | 61.41 | 61.80 | 60.59 | 61.46 | 7,522,363 | +0.41(+0.67%) |
Feb 10, 2009 | 63.42 | 63.97 | 60.61 | 61.05 | 9,942,583 | -3.04(-4.75%) |
Feb 09, 2009 | 63.93 | 64.50 | 63.47 | 64.09 | 5,559,010 | +0.15(+0.23%) |
Feb 06, 2009 | 62.40 | 64.20 | 62.25 | 63.94 | 7,053,530 | +1.74(+2.79%) |
Feb 05, 2009 | 60.78 | 62.70 | 60.37 | 62.21 | 7,753,013 | +0.93(+1.52%) |
Feb 04, 2009 | 61.94 | 62.74 | 61.06 | 61.27 | 6,687,100 | -0.29(-0.46%) |
Feb 03, 2009 | 61.08 | 62.02 | 60.45 | 61.56 | 5,683,413 | +0.89(+1.46%) |
Feb 02, 2009 | 59.94 | 61.15 | 59.79 | 60.67 | 5,719,421 | -0.18(-0.30%) |
Jan 30, 2009 | 62.50 | 62.68 | 60.43 | 60.86 | 0 | -1.29(-2.08%) |
Jan 29, 2009 | 63.34 | 63.49 | 62.10 | 62.15 | 7,278,678 | -2.08(-3.23%) |
Jan 28, 2009 | 63.53 | 64.65 | 63.27 | 64.22 | 8,507,669 | +2.07(+3.33%) |
Jan 27, 2009 | 61.84 | 62.58 | 61.44 | 62.15 | 6,830,972 | +0.62(+1.00%) |
Jan 26, 2009 | 61.47 | 62.75 | 60.88 | 61.54 | 8,408,996 | +0.50(+0.82%) |
Jan 23, 2009 | 59.48 | 61.74 | 59.24 | 61.04 | 10,525,868 | +0.15(+0.24%) |
Jan 22, 2009 | 60.60 | 61.77 | 59.68 | 60.89 | 11,460,484 | -0.90(-1.46%) |
Jan 21, 2009 | 60.29 | 61.93 | 59.18 | 61.80 | 7,400,988 | +2.57(+4.35%) |
Jan 20, 2009 | 61.93 | 62.12 | 59.16 | 59.22 | 8,741,000 | -3.29(-5.27%) |
Jan 16, 2009 | 63.12 | 63.19 | 61.06 | 62.51 | 0 | +0.39(+0.63%) |
Jan 15, 2009 | 61.83 | 62.67 | 60.09 | 62.13 | 10,032,366 | +0.13(+0.21%) |
Jan 14, 2009 | 62.96 | 63.03 | 61.54 | 61.99 | 6,750,615 | -2.02(-3.16%) |
Jan 13, 2009 | 63.76 | 64.51 | 63.39 | 64.02 | 6,375,151 | +0.05(+0.08%) |
Jan 12, 2009 | 65.30 | 65.37 | 63.54 | 63.97 | 4,577,570 | -1.50(-2.30%) |
Jan 09, 2009 | 67.03 | 67.11 | 65.29 | 65.47 | 3,824,497 | -1.47(-2.19%) |
Jan 08, 2009 | 66.26 | 66.94 | 65.92 | 66.94 | 5,409,276 | +0.29(+0.44%) |
Jan 07, 2009 | 67.56 | 67.82 | 66.32 | 66.64 | 5,952,571 | -2.02(-2.94%) |
Jan 06, 2009 | 68.89 | 69.42 | 68.14 | 68.66 | 8,716,671 | +0.43(+0.63%) |
Jan 05, 2009 | 68.09 | 68.83 | 67.54 | 68.23 | 8,663,017 | -0.18(-0.26%) |
Jan 02, 2009 | 66.56 | 68.70 | 66.09 | 68.40 | 0 | +2.16(+3.27%) |
Jan 01, 2009 | 65.54 | 66.90 | 65.35 | 66.24 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 65.54 | 66.90 | 65.35 | 66.24 | 11,384,213 | +0.86(+1.31%) |
Dec 30, 2008 | 64.38 | 65.48 | 64.05 | 65.38 | 6,521,234 | +1.39(+2.17%) |
Dec 29, 2008 | 64.16 | 64.19 | 62.94 | 64.00 | 4,516,529 | -0.11(-0.17%) |
Dec 26, 2008 | 64.18 | 64.18 | 63.61 | 64.11 | 2,114,313 | +0.40(+0.63%) |
Dec 24, 2008 | 63.61 | 63.88 | 63.25 | 63.70 | 2,361,216 | -0.09(-0.14%) |
Dec 23, 2008 | 64.91 | 65.15 | 63.58 | 63.79 | 6,978,361 | -0.78(-1.22%) |
Dec 22, 2008 | 65.70 | 65.70 | 63.34 | 64.58 | 7,241,249 | -0.87(-1.33%) |
Dec 19, 2008 | 65.99 | 66.96 | 65.28 | 65.45 | 6,870,624 | -0.18(-0.27%) |
Dec 18, 2008 | 67.17 | 67.38 | 64.82 | 65.62 | 9,162,257 | -1.22(-1.83%) |
Dec 17, 2008 | 66.77 | 67.93 | 66.20 | 66.85 | 8,880,225 | -0.67(-0.99%) |
Dec 16, 2008 | 64.97 | 67.63 | 64.83 | 67.52 | 9,327,533 | +3.18(+4.94%) |
Dec 15, 2008 | 65.38 | 65.53 | 63.40 | 64.34 | 6,778,389 | -0.70(-1.07%) |
Dec 12, 2008 | 62.90 | 65.32 | 62.59 | 65.04 | 9,132,175 | +0.34(+0.52%) |
Dec 11, 2008 | 65.81 | 66.89 | 64.21 | 64.70 | 8,770,253 | -1.72(-2.60%) |
Dec 10, 2008 | 66.43 | 67.15 | 65.41 | 66.42 | 9,070,202 | +0.67(+1.03%) |
Dec 09, 2008 | 66.42 | 67.71 | 65.40 | 65.75 | 11,759,067 | -1.23(-1.84%) |
Dec 08, 2008 | 66.44 | 67.91 | 66.01 | 66.98 | 11,208,077 | +2.28(+3.53%) |
Dec 05, 2008 | 61.45 | 65.01 | 60.44 | 64.70 | 24,910,724 | +2.30(+3.69%) |
Dec 04, 2008 | 63.24 | 64.71 | 61.53 | 62.40 | 22,876,548 | -1.91(-2.97%) |
Dec 03, 2008 | 61.94 | 64.54 | 61.09 | 64.30 | 18,292,142 | +1.61(+2.56%) |
Dec 02, 2008 | 61.36 | 62.82 | 60.44 | 62.70 | 25,995,390 | +2.38(+3.94%) |