Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 49.15 | 49.63 | 48.14 | 48.14 | 0 | -1.46(-2.94%) |
Feb 26, 2009 | 51.13 | 51.36 | 49.50 | 49.60 | 7,449,460 | -1.12(-2.21%) |
Feb 25, 2009 | 51.52 | 51.85 | 50.52 | 50.72 | 7,179,976 | -0.96(-1.86%) |
Feb 24, 2009 | 50.88 | 51.83 | 50.11 | 51.68 | 8,221,379 | +1.52(+3.03%) |
Feb 23, 2009 | 51.46 | 51.85 | 50.03 | 50.16 | 6,900,022 | -1.29(-2.51%) |
Feb 20, 2009 | 51.53 | 52.05 | 50.97 | 51.45 | 0 | -0.75(-1.44%) |
Feb 19, 2009 | 51.27 | 52.55 | 51.00 | 52.20 | 6,862,961 | +0.67(+1.30%) |
Feb 18, 2009 | 52.27 | 52.27 | 51.13 | 51.53 | 6,145,372 | -0.29(-0.56%) |
Feb 17, 2009 | 51.45 | 52.11 | 50.50 | 51.82 | 12,454,470 | -0.75(-1.43%) |
Feb 13, 2009 | 52.07 | 53.46 | 51.08 | 52.57 | 11,981,274 | +0.57(+1.10%) |
Feb 12, 2009 | 50.51 | 52.17 | 50.00 | 52.00 | 10,423,653 | +1.39(+2.75%) |
Feb 11, 2009 | 50.14 | 50.92 | 49.58 | 50.61 | 5,917,467 | +1.08(+2.18%) |
Feb 10, 2009 | 50.92 | 51.43 | 49.22 | 49.53 | 10,779,790 | -1.90(-3.69%) |
Feb 09, 2009 | 53.26 | 53.26 | 50.78 | 51.43 | 9,006,062 | -2.10(-3.92%) |
Feb 06, 2009 | 52.28 | 53.64 | 52.15 | 53.53 | 6,909,075 | +1.18(+2.25%) |
Feb 05, 2009 | 50.86 | 52.67 | 50.59 | 52.35 | 9,224,548 | +0.86(+1.67%) |
Feb 04, 2009 | 51.54 | 52.23 | 51.00 | 51.49 | 6,899,268 | -0.03(-0.06%) |
Feb 03, 2009 | 50.52 | 51.74 | 49.77 | 51.52 | 5,319,129 | +1.39(+2.77%) |
Feb 02, 2009 | 49.76 | 50.40 | 49.05 | 50.13 | 5,659,977 | -0.10(-0.20%) |
Jan 30, 2009 | 51.50 | 51.88 | 49.98 | 50.23 | 0 | -1.45(-2.81%) |
Jan 29, 2009 | 51.85 | 52.40 | 51.42 | 51.68 | 5,372,389 | -0.36(-0.69%) |
Jan 28, 2009 | 51.85 | 52.25 | 51.36 | 52.04 | 5,803,790 | +0.40(+0.77%) |
Jan 27, 2009 | 51.56 | 52.28 | 51.39 | 51.64 | 6,763,798 | +0.22(+0.43%) |
Jan 26, 2009 | 50.79 | 51.60 | 50.00 | 51.42 | 7,619,584 | +0.80(+1.58%) |
Jan 23, 2009 | 49.40 | 50.73 | 49.10 | 50.62 | 7,818,638 | +0.27(+0.54%) |
Jan 22, 2009 | 49.82 | 50.56 | 49.24 | 50.35 | 8,916,057 | -0.09(-0.18%) |
Jan 21, 2009 | 51.05 | 51.05 | 49.62 | 50.44 | 8,982,109 | +0.01(+0.02%) |
Jan 20, 2009 | 51.58 | 52.09 | 50.33 | 50.43 | 8,057,612 | -0.94(-1.83%) |
Jan 16, 2009 | 50.81 | 51.69 | 50.76 | 51.37 | 0 | +0.84(+1.66%) |
Jan 15, 2009 | 51.05 | 51.10 | 43.78 | 50.53 | 8,860,872 | -0.57(-1.12%) |
Jan 14, 2009 | 51.90 | 51.92 | 50.33 | 51.10 | 8,750,916 | -1.13(-2.16%) |
Jan 13, 2009 | 51.39 | 52.46 | 51.20 | 52.23 | 9,295,735 | +0.84(+1.63%) |
Jan 12, 2009 | 52.66 | 52.66 | 51.07 | 51.39 | 9,240,612 | -1.18(-2.24%) |
Jan 09, 2009 | 53.47 | 53.80 | 52.40 | 52.57 | 6,910,681 | -0.68(-1.28%) |
Jan 08, 2009 | 53.80 | 54.07 | 52.80 | 53.25 | 8,210,311 | -0.64(-1.19%) |
Jan 07, 2009 | 55.34 | 55.34 | 53.68 | 53.89 | 7,364,806 | -1.81(-3.25%) |
Jan 06, 2009 | 55.93 | 56.93 | 55.00 | 55.70 | 8,082,734 | +0.10(+0.18%) |
Jan 05, 2009 | 55.82 | 55.90 | 55.10 | 55.60 | 7,121,949 | -0.37(-0.66%) |
Jan 02, 2009 | 54.93 | 56.14 | 54.72 | 55.97 | 0 | +1.20(+2.19%) |
Jan 01, 2009 | 55.03 | 55.57 | 54.61 | 54.77 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 55.03 | 55.57 | 54.61 | 54.77 | 5,024,308 | -0.11(-0.20%) |
Dec 30, 2008 | 54.11 | 55.02 | 54.09 | 54.88 | 5,010,549 | +0.81(+1.50%) |
Dec 29, 2008 | 54.81 | 55.07 | 53.42 | 54.07 | 4,708,593 | -0.49(-0.90%) |
Dec 26, 2008 | 54.69 | 55.12 | 54.27 | 54.56 | 2,854,957 | +0.02(+0.04%) |
Dec 24, 2008 | 54.25 | 54.84 | 54.07 | 54.54 | 2,051,607 | +0.37(+0.68%) |
Dec 23, 2008 | 53.77 | 55.24 | 53.66 | 54.17 | 6,250,434 | +0.42(+0.78%) |
Dec 22, 2008 | 54.28 | 54.85 | 52.96 | 53.75 | 5,738,695 | -0.34(-0.63%) |
Dec 19, 2008 | 54.84 | 55.49 | 53.83 | 54.09 | 11,422,023 | -0.62(-1.13%) |
Dec 18, 2008 | 54.62 | 55.38 | 54.38 | 54.71 | 10,270,562 | +0.38(+0.70%) |
Dec 17, 2008 | 53.77 | 54.91 | 53.26 | 54.33 | 8,062,750 | +0.12(+0.22%) |
Dec 16, 2008 | 52.91 | 54.42 | 52.51 | 54.21 | 9,408,882 | +1.79(+3.41%) |
Dec 15, 2008 | 52.41 | 52.87 | 51.12 | 52.42 | 6,148,659 | +0.39(+0.75%) |
Dec 12, 2008 | 51.55 | 52.34 | 51.01 | 52.03 | 6,984,443 | -0.68(-1.29%) |
Dec 11, 2008 | 53.00 | 54.00 | 52.43 | 52.71 | 5,699,459 | -0.30(-0.57%) |
Dec 10, 2008 | 52.62 | 53.47 | 52.27 | 53.01 | 5,651,137 | +0.74(+1.42%) |
Dec 09, 2008 | 53.42 | 53.63 | 51.96 | 52.27 | 7,472,046 | -1.33(-2.48%) |
Dec 08, 2008 | 54.39 | 54.50 | 52.86 | 53.60 | 9,974,107 | +0.23(+0.43%) |
Dec 05, 2008 | 52.41 | 54.51 | 51.37 | 53.37 | 9,936,157 | +1.04(+1.99%) |
Dec 04, 2008 | 53.66 | 54.51 | 51.82 | 52.33 | 7,775,200 | -1.75(-3.24%) |
Dec 03, 2008 | 53.58 | 54.23 | 52.48 | 54.08 | 10,379,078 | -0.37(-0.68%) |
Dec 02, 2008 | 54.51 | 54.84 | 53.11 | 54.45 | 7,039,171 | +0.81(+1.51%) |