Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 49.14 | 49.70 | 47.33 | 47.38 | 0 | -2.46(-4.93%) |
Feb 26, 2009 | 51.80 | 52.34 | 49.81 | 49.84 | 1,681,996 | -1.94(-3.74%) |
Feb 25, 2009 | 52.67 | 52.67 | 51.18 | 51.77 | 2,382,895 | -0.77(-1.47%) |
Feb 24, 2009 | 52.18 | 53.57 | 51.68 | 52.55 | 2,660,046 | -0.01(-0.01%) |
Feb 23, 2009 | 53.83 | 53.83 | 52.26 | 52.55 | 2,372,383 | -0.73(-1.38%) |
Feb 20, 2009 | 53.08 | 53.83 | 52.88 | 53.29 | 2,919,598 | -0.13(-0.24%) |
Feb 19, 2009 | 52.55 | 54.03 | 52.55 | 53.42 | 1,643,429 | +0.19(+0.36%) |
Feb 18, 2009 | 53.69 | 53.73 | 52.91 | 53.23 | 1,340,762 | -0.05(-0.09%) |
Feb 17, 2009 | 53.51 | 53.93 | 52.83 | 53.27 | 1,937,571 | -0.80(-1.49%) |
Feb 13, 2009 | 54.62 | 54.69 | 53.86 | 54.08 | 1,572,678 | -0.48(-0.88%) |
Feb 12, 2009 | 53.72 | 54.56 | 53.28 | 54.56 | 2,021,532 | +0.29(+0.54%) |
Feb 11, 2009 | 53.97 | 54.59 | 53.65 | 54.27 | 1,963,469 | +0.15(+0.28%) |
Feb 10, 2009 | 55.23 | 55.75 | 53.79 | 54.12 | 2,297,615 | -1.63(-2.93%) |
Feb 09, 2009 | 56.80 | 56.83 | 54.97 | 55.75 | 2,042,816 | -0.97(-1.71%) |
Feb 06, 2009 | 57.05 | 57.27 | 56.33 | 56.72 | 1,702,271 | +0.03(+0.05%) |
Feb 05, 2009 | 56.31 | 57.12 | 56.20 | 56.69 | 1,972,755 | +0.14(+0.24%) |
Feb 04, 2009 | 56.65 | 57.88 | 56.10 | 56.55 | 2,238,047 | +0.05(+0.09%) |
Feb 03, 2009 | 55.60 | 56.70 | 55.42 | 56.50 | 2,438,178 | +0.75(+1.35%) |
Feb 02, 2009 | 55.19 | 56.30 | 54.77 | 55.75 | 2,530,622 | +0.11(+0.21%) |
Jan 30, 2009 | 54.72 | 56.06 | 54.45 | 55.63 | 0 | +1.03(+1.88%) |
Jan 29, 2009 | 53.26 | 55.25 | 53.03 | 54.61 | 4,430,837 | +0.98(+1.83%) |
Jan 28, 2009 | 58.93 | 59.03 | 52.98 | 53.63 | 7,702,807 | -3.14(-5.53%) |
Jan 27, 2009 | 56.26 | 57.12 | 55.69 | 56.77 | 2,413,103 | +1.27(+2.29%) |
Jan 26, 2009 | 54.97 | 56.26 | 54.78 | 55.49 | 2,762,715 | +0.81(+1.48%) |
Jan 23, 2009 | 55.85 | 55.85 | 54.15 | 54.68 | 3,223,760 | -1.70(-3.01%) |
Jan 22, 2009 | 54.71 | 56.55 | 54.62 | 56.38 | 2,371,299 | +1.05(+1.90%) |
Jan 21, 2009 | 55.01 | 55.49 | 53.74 | 55.33 | 2,597,113 | +1.01(+1.86%) |
Jan 20, 2009 | 55.48 | 56.18 | 54.23 | 54.32 | 2,117,301 | -1.19(-2.15%) |
Jan 16, 2009 | 55.12 | 55.80 | 54.79 | 55.52 | 2,076,298 | +0.90(+1.64%) |
Jan 15, 2009 | 54.05 | 54.67 | 53.22 | 54.62 | 2,498,423 | +0.25(+0.46%) |
Jan 14, 2009 | 54.48 | 54.84 | 53.85 | 54.37 | 2,283,958 | -0.78(-1.42%) |
Jan 13, 2009 | 54.35 | 55.78 | 54.20 | 55.15 | 2,361,186 | +0.80(+1.46%) |
Jan 12, 2009 | 54.36 | 55.45 | 53.99 | 54.35 | 2,300,105 | -0.21(-0.39%) |
Jan 09, 2009 | 53.93 | 55.88 | 53.93 | 54.57 | 2,989,631 | +1.66(+3.14%) |
Jan 08, 2009 | 51.52 | 53.04 | 51.22 | 52.91 | 2,011,774 | +1.11(+2.14%) |
Jan 07, 2009 | 51.77 | 52.40 | 51.50 | 51.80 | 2,421,305 | -0.55(-1.05%) |
Jan 06, 2009 | 53.06 | 54.04 | 52.13 | 52.35 | 1,963,815 | -0.56(-1.06%) |
Jan 05, 2009 | 53.34 | 53.57 | 52.41 | 52.91 | 1,361,894 | -0.57(-1.07%) |
Jan 02, 2009 | 52.51 | 53.62 | 51.83 | 53.48 | 0 | +1.13(+2.15%) |
Jan 01, 2009 | 51.84 | 52.81 | 51.57 | 52.36 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 51.84 | 52.81 | 51.57 | 52.36 | 1,643,820 | +0.52(+1.00%) |
Dec 30, 2008 | 50.46 | 51.84 | 50.37 | 51.84 | 955,796 | +1.56(+3.11%) |
Dec 29, 2008 | 50.84 | 50.84 | 49.86 | 50.27 | 942,594 | -0.57(-1.11%) |
Dec 26, 2008 | 50.72 | 50.92 | 50.32 | 50.84 | 566,591 | +0.51(+1.02%) |
Dec 24, 2008 | 50.63 | 50.91 | 50.14 | 50.33 | 905,684 | -0.41(-0.80%) |
Dec 23, 2008 | 51.75 | 52.03 | 50.61 | 50.73 | 1,323,769 | -0.89(-1.72%) |
Dec 22, 2008 | 51.01 | 51.62 | 50.66 | 51.62 | 1,467,003 | +0.53(+1.03%) |
Dec 19, 2008 | 51.51 | 52.24 | 50.46 | 51.09 | 2,795,581 | -0.60(-1.16%) |
Dec 18, 2008 | 52.05 | 53.24 | 51.09 | 51.69 | 2,039,134 | +0.09(+0.18%) |
Dec 17, 2008 | 51.45 | 52.57 | 50.76 | 51.60 | 1,843,468 | -0.64(-1.23%) |
Dec 16, 2008 | 50.89 | 52.29 | 50.30 | 52.24 | 2,799,966 | +1.93(+3.83%) |
Dec 15, 2008 | 48.89 | 50.88 | 48.37 | 50.31 | 2,835,552 | +1.32(+2.70%) |
Dec 12, 2008 | 48.41 | 49.39 | 48.12 | 48.99 | 0 | -0.38(-0.76%) |
Dec 11, 2008 | 48.18 | 50.19 | 47.87 | 49.36 | 1,859,598 | +0.91(+1.88%) |
Dec 10, 2008 | 48.54 | 48.97 | 47.75 | 48.45 | 2,001,445 | +0.28(+0.57%) |
Dec 09, 2008 | 49.74 | 49.74 | 47.80 | 48.18 | 2,445,274 | -1.55(-3.13%) |
Dec 08, 2008 | 50.91 | 51.28 | 49.29 | 49.73 | 2,598,278 | -0.22(-0.44%) |
Dec 05, 2008 | 47.37 | 50.13 | 46.81 | 49.95 | 2,246,487 | +1.94(+4.03%) |
Dec 04, 2008 | 48.99 | 49.94 | 47.38 | 48.02 | 1,722,166 | -1.70(-3.42%) |
Dec 03, 2008 | 48.77 | 49.79 | 47.31 | 49.71 | 2,310,513 | +1.29(+2.67%) |
Dec 02, 2008 | 47.69 | 48.55 | 47.36 | 48.42 | 2,909,892 | +0.93(+1.97%) |