Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 35.63 | 35.85 | 31.32 | 32.71 | 4,198,883 | -3.77(-10.33%) |
Feb 26, 2009 | 42.27 | 42.38 | 35.74 | 36.48 | 2,857,666 | -5.75(-13.62%) |
Feb 25, 2009 | 44.81 | 45.16 | 41.26 | 42.23 | 1,707,504 | -2.93(-6.49%) |
Feb 24, 2009 | 44.74 | 47.70 | 44.49 | 45.16 | 736,591 | +0.72(+1.62%) |
Feb 23, 2009 | 48.03 | 48.72 | 43.70 | 44.44 | 732,356 | -3.09(-6.50%) |
Feb 20, 2009 | 47.60 | 48.82 | 47.22 | 47.53 | 794,892 | -0.81(-1.68%) |
Feb 19, 2009 | 48.25 | 49.60 | 47.35 | 48.34 | 586,327 | +0.16(+0.33%) |
Feb 18, 2009 | 50.25 | 50.57 | 47.81 | 48.18 | 1,326,909 | -1.42(-2.86%) |
Feb 17, 2009 | 51.90 | 53.30 | 48.52 | 49.60 | 1,488,322 | -1.80(-3.50%) |
Feb 13, 2009 | 51.00 | 52.93 | 49.81 | 51.40 | 1,374,986 | +1.52(+3.05%) |
Feb 12, 2009 | 48.29 | 50.98 | 46.84 | 49.88 | 841,512 | +2.22(+4.66%) |
Feb 11, 2009 | 47.55 | 47.85 | 46.25 | 47.66 | 408,548 | +1.20(+2.58%) |
Feb 10, 2009 | 46.80 | 48.10 | 45.99 | 46.46 | 546,584 | -0.35(-0.75%) |
Feb 09, 2009 | 45.30 | 47.14 | 44.85 | 46.81 | 372,161 | +1.29(+2.83%) |
Feb 06, 2009 | 44.50 | 46.45 | 44.00 | 45.52 | 579,611 | +0.85(+1.90%) |
Feb 05, 2009 | 43.17 | 45.16 | 42.38 | 44.67 | 504,307 | +1.26(+2.90%) |
Feb 04, 2009 | 43.50 | 44.50 | 43.06 | 43.41 | 514,440 | -0.31(-0.71%) |
Feb 03, 2009 | 43.24 | 44.39 | 42.67 | 43.72 | 493,816 | +1.74(+4.14%) |
Feb 02, 2009 | 40.76 | 42.75 | 40.75 | 41.98 | 471,234 | +0.75(+1.82%) |
Jan 30, 2009 | 42.14 | 43.00 | 41.01 | 41.23 | 687,476 | -0.37(-0.89%) |
Jan 29, 2009 | 43.51 | 43.79 | 40.72 | 41.60 | 615,826 | -2.49(-5.65%) |
Jan 28, 2009 | 45.01 | 45.01 | 43.53 | 44.09 | 442,238 | +0.06(+0.14%) |
Jan 27, 2009 | 43.75 | 44.59 | 43.58 | 44.03 | 284,785 | -0.03(-0.07%) |
Jan 26, 2009 | 42.99 | 44.72 | 42.55 | 44.06 | 621,852 | +0.99(+2.30%) |
Jan 23, 2009 | 43.47 | 43.96 | 42.50 | 43.07 | 1,204,265 | -1.27(-2.86%) |
Jan 22, 2009 | 43.01 | 44.70 | 42.84 | 44.34 | 589,338 | +0.43(+0.98%) |
Jan 21, 2009 | 43.66 | 44.43 | 42.80 | 43.91 | 492,321 | +0.40(+0.92%) |
Jan 20, 2009 | 44.00 | 44.72 | 42.95 | 43.51 | 657,998 | -0.81(-1.83%) |
Jan 16, 2009 | 44.53 | 46.00 | 43.37 | 44.32 | 1,149,533 | +0.03(+0.07%) |
Jan 15, 2009 | 46.87 | 46.87 | 43.95 | 44.29 | 1,369,025 | -2.72(-5.79%) |
Jan 14, 2009 | 47.02 | 48.01 | 46.76 | 47.01 | 538,846 | -1.07(-2.23%) |
Jan 13, 2009 | 46.21 | 48.31 | 45.28 | 48.08 | 671,811 | +1.80(+3.89%) |
Jan 12, 2009 | 46.76 | 46.82 | 45.57 | 46.28 | 473,378 | -0.31(-0.67%) |
Jan 09, 2009 | 45.90 | 47.11 | 43.36 | 46.59 | 1,242,979 | -0.41(-0.87%) |
Jan 08, 2009 | 48.90 | 49.30 | 46.77 | 47.00 | 786,081 | -1.91(-3.91%) |
Jan 07, 2009 | 46.15 | 49.30 | 46.08 | 48.91 | 1,460,567 | +1.93(+4.11%) |
Jan 06, 2009 | 46.32 | 48.53 | 45.00 | 46.98 | 2,450,326 | +6.65(+16.49%) |
Jan 05, 2009 | 40.72 | 41.18 | 40.05 | 40.33 | 599,888 | -0.39(-0.96%) |
Jan 02, 2009 | 41.08 | 41.37 | 40.46 | 40.72 | 620,186 | -0.62(-1.50%) |
Dec 31, 2008 | 40.88 | 42.25 | 40.88 | 41.34 | 538,982 | -0.87(-2.06%) |
Dec 30, 2008 | 40.70 | 42.31 | 40.50 | 42.21 | 559,450 | +1.52(+3.74%) |
Dec 29, 2008 | 41.14 | 41.14 | 39.66 | 40.69 | 462,718 | -0.64(-1.55%) |
Dec 26, 2008 | 39.21 | 41.88 | 39.21 | 41.33 | 176,894 | +0.26(+0.63%) |
Dec 24, 2008 | 41.19 | 41.87 | 40.96 | 41.07 | 165,069 | +0.02(+0.05%) |
Dec 23, 2008 | 41.42 | 41.91 | 40.55 | 41.05 | 384,611 | -0.35(-0.85%) |
Dec 22, 2008 | 41.55 | 41.72 | 40.38 | 41.40 | 635,080 | +0.42(+1.02%) |
Dec 19, 2008 | 41.79 | 41.88 | 40.61 | 40.98 | 791,495 | +0.09(+0.22%) |
Dec 18, 2008 | 39.66 | 41.89 | 39.31 | 40.89 | 583,843 | +1.58(+4.02%) |
Dec 17, 2008 | 38.74 | 39.48 | 38.16 | 39.31 | 510,898 | +0.14(+0.36%) |
Dec 16, 2008 | 38.04 | 39.32 | 37.17 | 39.17 | 623,913 | +1.52(+4.04%) |
Dec 15, 2008 | 38.30 | 38.86 | 37.00 | 37.65 | 541,978 | -0.58(-1.52%) |
Dec 12, 2008 | 37.12 | 38.24 | 36.64 | 38.23 | 797,343 | +0.35(+0.92%) |
Dec 11, 2008 | 39.61 | 41.31 | 37.30 | 37.88 | 730,584 | -2.24(-5.58%) |
Dec 10, 2008 | 40.66 | 41.66 | 39.71 | 40.12 | 386,378 | +0.22(+0.55%) |
Dec 09, 2008 | 41.25 | 43.15 | 39.81 | 39.90 | 746,958 | -1.82(-4.36%) |
Dec 08, 2008 | 41.00 | 42.74 | 40.34 | 41.72 | 830,529 | +1.44(+3.57%) |
Dec 05, 2008 | 38.63 | 40.66 | 37.50 | 40.28 | 1,042,941 | +1.95(+5.09%) |
Dec 04, 2008 | 37.78 | 39.20 | 37.05 | 38.33 | 714,460 | +0.01(+0.03%) |
Dec 03, 2008 | 37.47 | 38.68 | 36.37 | 38.32 | 832,400 | +0.70(+1.86%) |
Dec 02, 2008 | 37.94 | 37.94 | 34.83 | 37.62 | 925,229 | +2.88(+8.29%) |