Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 42.47 | 46.48 | 42.26 | 44.99 | 0 | +0.71(+1.60%) |
Feb 26, 2009 | 43.74 | 45.77 | 43.32 | 44.29 | 5,001,644 | +1.37(+3.18%) |
Feb 25, 2009 | 42.78 | 44.24 | 41.20 | 42.92 | 5,628,295 | -0.15(-0.34%) |
Feb 24, 2009 | 41.79 | 43.26 | 40.90 | 43.07 | 6,552,209 | +1.94(+4.72%) |
Feb 23, 2009 | 43.08 | 43.97 | 40.79 | 41.13 | 5,016,404 | -1.32(-3.10%) |
Feb 20, 2009 | 41.42 | 43.32 | 41.18 | 42.44 | 5,202,376 | -0.48(-1.11%) |
Feb 19, 2009 | 44.74 | 45.13 | 42.59 | 42.92 | 6,935,863 | +0.32(+0.75%) |
Feb 18, 2009 | 43.84 | 44.20 | 41.88 | 42.60 | 5,471,443 | -0.67(-1.54%) |
Feb 17, 2009 | 47.05 | 47.05 | 43.13 | 43.27 | 5,089,116 | -4.79(-9.96%) |
Feb 13, 2009 | 46.71 | 48.98 | 46.52 | 48.05 | 4,181,206 | +1.69(+3.64%) |
Feb 12, 2009 | 46.52 | 46.66 | 44.64 | 46.37 | 4,233,096 | -0.67(-1.42%) |
Feb 11, 2009 | 47.56 | 48.11 | 45.96 | 47.03 | 3,224,704 | +0.08(+0.18%) |
Feb 10, 2009 | 50.04 | 51.39 | 46.43 | 46.95 | 4,317,994 | -3.00(-6.01%) |
Feb 09, 2009 | 50.59 | 52.15 | 49.53 | 49.95 | 5,764,345 | +0.22(+0.45%) |
Feb 06, 2009 | 47.25 | 50.10 | 46.72 | 49.73 | 4,077,664 | +1.72(+3.58%) |
Feb 05, 2009 | 46.15 | 48.26 | 45.18 | 48.01 | 5,530,512 | +1.59(+3.42%) |
Feb 04, 2009 | 45.91 | 47.49 | 45.41 | 46.43 | 4,701,428 | +0.83(+1.82%) |
Feb 03, 2009 | 44.15 | 45.82 | 43.99 | 45.59 | 5,389,831 | +1.40(+3.16%) |
Feb 02, 2009 | 44.55 | 45.25 | 43.79 | 44.20 | 5,302,868 | -1.55(-3.40%) |
Jan 30, 2009 | 47.88 | 48.52 | 45.50 | 45.75 | 0 | -1.10(-2.35%) |
Jan 29, 2009 | 49.21 | 49.53 | 46.68 | 46.85 | 5,320,641 | -3.22(-6.42%) |
Jan 28, 2009 | 49.37 | 50.94 | 46.43 | 50.07 | 9,108,674 | +1.38(+2.84%) |
Jan 27, 2009 | 49.27 | 49.82 | 48.40 | 48.69 | 7,689,709 | -0.67(-1.37%) |
Jan 26, 2009 | 47.36 | 51.16 | 47.36 | 49.36 | 8,938,920 | +2.02(+4.28%) |
Jan 23, 2009 | 43.54 | 48.24 | 42.61 | 47.34 | 6,623,659 | +2.54(+5.67%) |
Jan 22, 2009 | 44.99 | 45.89 | 43.60 | 44.80 | 5,755,739 | -1.76(-3.78%) |
Jan 21, 2009 | 43.94 | 46.71 | 43.50 | 46.56 | 6,234,170 | +3.78(+8.85%) |
Jan 20, 2009 | 42.77 | 45.62 | 42.32 | 42.77 | 8,246,455 | -0.81(-1.87%) |
Jan 16, 2009 | 44.55 | 45.34 | 42.37 | 43.59 | 4,264,803 | +0.11(+0.25%) |
Jan 15, 2009 | 41.93 | 43.98 | 40.54 | 43.48 | 5,465,637 | +1.27(+3.00%) |
Jan 14, 2009 | 43.40 | 43.40 | 41.33 | 42.21 | 5,692,395 | -2.18(-4.91%) |
Jan 13, 2009 | 43.23 | 44.92 | 42.78 | 44.39 | 5,547,627 | +1.46(+3.39%) |
Jan 12, 2009 | 44.96 | 45.17 | 42.22 | 42.94 | 6,549,678 | -2.73(-5.98%) |
Jan 09, 2009 | 47.72 | 47.72 | 45.41 | 45.67 | 6,896,932 | -2.33(-4.85%) |
Jan 08, 2009 | 45.65 | 48.64 | 44.92 | 48.00 | 5,818,692 | +2.05(+4.46%) |
Jan 07, 2009 | 46.58 | 47.13 | 44.22 | 45.95 | 6,217,964 | -1.75(-3.67%) |
Jan 06, 2009 | 50.10 | 52.25 | 47.00 | 47.70 | 8,210,989 | -0.48(-0.99%) |
Jan 05, 2009 | 47.24 | 49.50 | 46.67 | 48.18 | 5,332,889 | +1.08(+2.29%) |
Jan 02, 2009 | 44.35 | 47.58 | 44.13 | 47.10 | 0 | +2.97(+6.73%) |
Jan 01, 2009 | 43.74 | 45.64 | 42.79 | 44.13 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 43.74 | 45.64 | 42.79 | 44.13 | 4,725,550 | -0.11(-0.24%) |
Dec 30, 2008 | 42.88 | 44.31 | 42.19 | 44.24 | 3,821,551 | +1.25(+2.91%) |
Dec 29, 2008 | 41.14 | 43.14 | 41.14 | 42.99 | 4,119,853 | +2.63(+6.52%) |
Dec 26, 2008 | 39.48 | 40.41 | 38.94 | 40.35 | 1,824,855 | +1.15(+2.94%) |
Dec 24, 2008 | 39.69 | 40.00 | 38.22 | 39.20 | 2,085,455 | -0.96(-2.40%) |
Dec 23, 2008 | 39.45 | 40.77 | 39.17 | 40.16 | 3,825,299 | +0.89(+2.26%) |
Dec 22, 2008 | 39.61 | 40.70 | 38.65 | 39.28 | 5,889,876 | +0.33(+0.84%) |
Dec 19, 2008 | 38.69 | 40.40 | 38.66 | 38.95 | 9,921,606 | +0.04(+0.11%) |
Dec 18, 2008 | 42.15 | 42.81 | 38.59 | 38.91 | 6,084,354 | -4.21(-9.77%) |
Dec 17, 2008 | 39.94 | 44.18 | 39.56 | 43.12 | 7,794,251 | +2.16(+5.28%) |
Dec 16, 2008 | 39.75 | 41.01 | 38.45 | 40.95 | 4,808,652 | +2.07(+5.33%) |
Dec 15, 2008 | 40.79 | 41.98 | 38.08 | 38.88 | 6,160,015 | -0.36(-0.92%) |
Dec 12, 2008 | 37.44 | 40.54 | 37.04 | 39.24 | 6,035,989 | -0.01(-0.02%) |
Dec 11, 2008 | 37.74 | 41.48 | 37.17 | 39.25 | 9,586,061 | +2.48(+6.76%) |
Dec 10, 2008 | 36.79 | 38.16 | 35.94 | 36.77 | 7,792,391 | +1.10(+3.09%) |
Dec 09, 2008 | 33.80 | 37.18 | 33.78 | 35.66 | 6,944,881 | +1.09(+3.14%) |
Dec 08, 2008 | 33.76 | 35.50 | 33.17 | 34.58 | 6,346,784 | +2.91(+9.20%) |
Dec 05, 2008 | 31.76 | 32.00 | 29.21 | 31.67 | 8,702,912 | -0.98(-3.00%) |
Dec 04, 2008 | 34.27 | 34.88 | 32.17 | 32.65 | 6,680,019 | -2.58(-7.31%) |
Dec 03, 2008 | 33.90 | 36.03 | 33.73 | 35.22 | 6,842,662 | -1.85(-4.99%) |
Dec 02, 2008 | 37.02 | 37.67 | 35.47 | 37.07 | 6,498,952 | +1.11(+3.09%) |