Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 33.75 | 35.10 | 33.01 | 33.74 | 0 | -0.64(-1.86%) |
Feb 26, 2009 | 35.50 | 36.13 | 33.98 | 34.38 | 3,852,051 | +0.87(+2.60%) |
Feb 25, 2009 | 35.23 | 35.30 | 32.75 | 33.51 | 3,884,034 | -2.00(-5.63%) |
Feb 24, 2009 | 33.60 | 35.86 | 32.52 | 35.51 | 3,700,238 | +1.96(+5.84%) |
Feb 23, 2009 | 36.16 | 36.57 | 33.41 | 33.55 | 3,372,011 | -2.10(-5.89%) |
Feb 20, 2009 | 34.58 | 36.63 | 33.70 | 35.65 | 0 | +0.08(+0.22%) |
Feb 19, 2009 | 37.06 | 37.89 | 35.25 | 35.57 | 2,703,267 | -0.91(-2.49%) |
Feb 18, 2009 | 37.24 | 37.90 | 35.27 | 36.48 | 4,441,408 | -0.21(-0.57%) |
Feb 17, 2009 | 38.43 | 38.84 | 36.55 | 36.69 | 3,667,117 | -3.72(-9.21%) |
Feb 13, 2009 | 40.54 | 41.37 | 39.57 | 40.41 | 2,433,406 | +0.09(+0.22%) |
Feb 12, 2009 | 40.25 | 40.65 | 38.26 | 40.32 | 3,510,176 | -0.76(-1.85%) |
Feb 11, 2009 | 41.32 | 42.00 | 40.02 | 41.08 | 2,659,954 | +0.40(+0.98%) |
Feb 10, 2009 | 42.33 | 43.97 | 40.31 | 40.68 | 3,489,198 | -1.65(-3.90%) |
Feb 09, 2009 | 42.31 | 43.49 | 41.16 | 42.33 | 2,928,653 | +0.29(+0.69%) |
Feb 06, 2009 | 40.03 | 42.40 | 39.78 | 42.04 | 3,434,937 | +2.13(+5.34%) |
Feb 05, 2009 | 37.74 | 40.65 | 37.35 | 39.91 | 4,007,140 | +1.57(+4.09%) |
Feb 04, 2009 | 38.83 | 40.24 | 38.02 | 38.34 | 2,838,471 | +0.04(+0.10%) |
Feb 03, 2009 | 37.97 | 38.93 | 37.11 | 38.30 | 3,861,391 | +0.85(+2.27%) |
Feb 02, 2009 | 37.89 | 38.61 | 36.60 | 37.45 | 4,209,823 | -1.22(-3.15%) |
Jan 30, 2009 | 39.72 | 40.48 | 37.81 | 38.67 | 0 | -1.63(-4.04%) |
Jan 29, 2009 | 42.56 | 42.56 | 39.75 | 40.30 | 3,792,526 | -3.00(-6.93%) |
Jan 28, 2009 | 41.87 | 44.31 | 41.18 | 43.30 | 3,919,378 | +3.20(+7.98%) |
Jan 27, 2009 | 42.52 | 42.80 | 39.95 | 40.10 | 4,459,140 | -0.46(-1.13%) |
Jan 26, 2009 | 41.14 | 42.62 | 39.40 | 40.56 | 3,305,141 | -0.15(-0.37%) |
Jan 23, 2009 | 37.88 | 41.97 | 37.56 | 40.71 | 4,559,105 | +1.81(+4.65%) |
Jan 22, 2009 | 41.50 | 41.75 | 37.12 | 38.90 | 6,929,091 | -5.37(-12.13%) |
Jan 21, 2009 | 43.00 | 44.43 | 40.84 | 44.27 | 4,459,048 | +0.12(+0.27%) |
Jan 20, 2009 | 47.87 | 47.87 | 43.22 | 44.15 | 3,951,963 | -4.21(-8.71%) |
Jan 16, 2009 | 48.98 | 49.94 | 45.23 | 48.36 | 3,573,666 | +1.22(+2.59%) |
Jan 15, 2009 | 44.99 | 48.01 | 42.16 | 47.14 | 4,074,432 | +2.15(+4.78%) |
Jan 14, 2009 | 47.09 | 47.09 | 44.07 | 44.99 | 2,437,415 | -3.06(-6.37%) |
Jan 13, 2009 | 46.05 | 48.73 | 45.10 | 48.05 | 3,315,207 | +1.84(+3.98%) |
Jan 12, 2009 | 51.30 | 51.49 | 45.60 | 46.21 | 2,831,239 | -4.94(-9.66%) |
Jan 09, 2009 | 52.96 | 53.40 | 50.80 | 51.15 | 2,364,082 | -0.55(-1.06%) |
Jan 08, 2009 | 49.14 | 52.16 | 48.79 | 51.70 | 2,755,521 | +2.07(+4.17%) |
Jan 07, 2009 | 53.77 | 53.77 | 49.39 | 49.63 | 2,829,186 | -4.39(-8.13%) |
Jan 06, 2009 | 52.03 | 54.71 | 51.66 | 54.02 | 3,437,438 | +2.95(+5.78%) |
Jan 05, 2009 | 50.34 | 52.99 | 49.30 | 51.07 | 2,092,547 | +0.65(+1.29%) |
Jan 02, 2009 | 48.96 | 50.63 | 48.10 | 50.42 | 0 | +2.32(+4.82%) |
Jan 01, 2009 | 46.53 | 49.48 | 46.22 | 48.10 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 46.53 | 49.48 | 46.22 | 48.10 | 2,697,625 | +1.42(+3.04%) |
Dec 30, 2008 | 45.01 | 46.68 | 44.19 | 46.68 | 1,606,695 | +2.33(+5.25%) |
Dec 29, 2008 | 45.99 | 45.99 | 43.85 | 44.35 | 1,988,179 | -0.30(-0.67%) |
Dec 26, 2008 | 44.63 | 44.80 | 43.85 | 44.65 | 824,518 | +0.35(+0.79%) |
Dec 24, 2008 | 43.50 | 44.72 | 43.34 | 44.30 | 705,243 | +0.82(+1.89%) |
Dec 23, 2008 | 45.04 | 45.42 | 42.66 | 43.48 | 2,607,491 | -0.27(-0.62%) |
Dec 22, 2008 | 46.00 | 46.21 | 42.29 | 43.75 | 2,219,271 | -2.24(-4.87%) |
Dec 19, 2008 | 46.83 | 47.00 | 44.41 | 45.99 | 2,850,876 | -0.99(-2.11%) |
Dec 18, 2008 | 51.81 | 51.81 | 45.78 | 46.98 | 4,199,468 | -3.12(-6.23%) |
Dec 17, 2008 | 48.61 | 51.75 | 48.00 | 50.10 | 2,716,567 | +1.16(+2.37%) |
Dec 16, 2008 | 45.90 | 49.03 | 45.90 | 48.94 | 3,395,840 | +3.68(+8.13%) |
Dec 15, 2008 | 47.66 | 48.65 | 43.76 | 45.26 | 3,884,368 | -1.54(-3.29%) |
Dec 12, 2008 | 44.60 | 47.59 | 42.60 | 46.80 | 5,844,853 | -0.92(-1.93%) |
Dec 11, 2008 | 52.62 | 53.30 | 46.59 | 47.72 | 4,290,157 | -5.46(-10.27%) |
Dec 10, 2008 | 52.56 | 53.95 | 50.80 | 53.18 | 4,295,053 | +2.13(+4.17%) |
Dec 09, 2008 | 47.94 | 53.40 | 47.05 | 51.05 | 5,502,080 | +2.18(+4.46%) |
Dec 08, 2008 | 45.24 | 50.35 | 44.76 | 48.87 | 6,434,046 | +6.44(+15.18%) |
Dec 05, 2008 | 38.37 | 42.46 | 37.61 | 42.43 | 3,914,088 | +3.16(+8.05%) |
Dec 04, 2008 | 41.70 | 44.74 | 38.33 | 39.27 | 4,032,102 | -3.60(-8.40%) |
Dec 03, 2008 | 40.36 | 43.23 | 39.88 | 42.87 | 3,707,319 | +1.10(+2.63%) |
Dec 02, 2008 | 40.36 | 42.97 | 39.02 | 41.77 | 3,675,761 | +2.88(+7.41%) |