Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 51.14 | 52.48 | 51.14 | 51.47 | 0 | -0.47(-0.91%) |
Feb 26, 2009 | 52.74 | 53.28 | 51.94 | 51.95 | 1,849,761 | -0.69(-1.32%) |
Feb 25, 2009 | 52.82 | 53.80 | 52.17 | 52.64 | 2,279,117 | -0.68(-1.27%) |
Feb 24, 2009 | 51.35 | 53.70 | 51.31 | 53.32 | 1,567,873 | +2.03(+3.96%) |
Feb 23, 2009 | 54.10 | 54.10 | 51.18 | 51.28 | 3,009,989 | -2.19(-4.10%) |
Feb 20, 2009 | 53.04 | 54.32 | 52.29 | 53.48 | 0 | -0.29(-0.54%) |
Feb 19, 2009 | 55.59 | 56.12 | 53.56 | 53.77 | 2,102,102 | -1.47(-2.66%) |
Feb 18, 2009 | 57.19 | 57.19 | 54.54 | 55.24 | 2,446,824 | -1.45(-2.57%) |
Feb 17, 2009 | 56.02 | 57.49 | 55.71 | 56.69 | 2,032,569 | -1.01(-1.75%) |
Feb 13, 2009 | 57.14 | 58.34 | 56.82 | 57.70 | 2,315,360 | +0.34(+0.60%) |
Feb 12, 2009 | 55.97 | 57.67 | 55.52 | 57.36 | 2,898,630 | +1.75(+3.15%) |
Feb 11, 2009 | 55.49 | 56.17 | 54.38 | 55.61 | 2,995,473 | -0.49(-0.87%) |
Feb 10, 2009 | 57.95 | 58.86 | 55.80 | 56.10 | 1,944,296 | -2.49(-4.25%) |
Feb 09, 2009 | 58.38 | 59.33 | 57.84 | 58.59 | 998,919 | +0.06(+0.11%) |
Feb 06, 2009 | 57.00 | 58.82 | 56.72 | 58.53 | 1,426,228 | +1.67(+2.94%) |
Feb 05, 2009 | 55.59 | 57.34 | 55.07 | 56.86 | 1,537,947 | +0.73(+1.30%) |
Feb 04, 2009 | 56.43 | 57.63 | 55.66 | 56.12 | 2,912,838 | -1.60(-2.78%) |
Feb 03, 2009 | 56.51 | 58.01 | 55.80 | 57.73 | 1,354,195 | +1.28(+2.26%) |
Feb 02, 2009 | 56.02 | 56.88 | 55.27 | 56.45 | 1,723,020 | -0.30(-0.53%) |
Jan 30, 2009 | 58.05 | 58.52 | 56.22 | 56.75 | 0 | -0.90(-1.57%) |
Jan 29, 2009 | 57.68 | 58.35 | 57.03 | 57.66 | 1,880,687 | -0.91(-1.55%) |
Jan 28, 2009 | 57.96 | 58.77 | 57.43 | 58.57 | 1,578,615 | +1.38(+2.41%) |
Jan 27, 2009 | 55.77 | 57.64 | 55.63 | 57.19 | 1,922,378 | +1.83(+3.30%) |
Jan 26, 2009 | 55.20 | 56.79 | 54.46 | 55.36 | 2,364,037 | -0.51(-0.92%) |
Jan 23, 2009 | 54.32 | 56.99 | 53.94 | 55.88 | 2,086,833 | +0.49(+0.88%) |
Jan 22, 2009 | 55.24 | 55.95 | 54.55 | 55.38 | 2,524,144 | -1.17(-2.08%) |
Jan 21, 2009 | 57.27 | 57.37 | 54.47 | 56.56 | 3,271,325 | +0.04(+0.07%) |
Jan 20, 2009 | 59.37 | 59.78 | 56.34 | 56.52 | 2,672,637 | -3.01(-5.06%) |
Jan 16, 2009 | 59.54 | 59.96 | 57.90 | 59.53 | 1,829,545 | +0.75(+1.28%) |
Jan 15, 2009 | 57.75 | 59.30 | 56.96 | 58.78 | 1,560,319 | +1.21(+2.11%) |
Jan 14, 2009 | 58.38 | 58.58 | 57.18 | 57.56 | 1,598,554 | -1.74(-2.94%) |
Jan 13, 2009 | 58.96 | 60.09 | 58.42 | 59.31 | 1,221,622 | +0.31(+0.53%) |
Jan 12, 2009 | 59.44 | 59.91 | 58.38 | 58.99 | 1,804,564 | -0.54(-0.91%) |
Jan 09, 2009 | 60.23 | 60.44 | 58.28 | 59.54 | 1,774,248 | -0.71(-1.18%) |
Jan 08, 2009 | 59.24 | 60.38 | 58.22 | 60.25 | 2,672,189 | -0.05(-0.08%) |
Jan 07, 2009 | 60.51 | 61.10 | 59.90 | 60.29 | 1,742,965 | -0.79(-1.29%) |
Jan 06, 2009 | 61.59 | 61.72 | 60.57 | 61.08 | 1,965,677 | -0.23(-0.38%) |
Jan 05, 2009 | 62.25 | 62.82 | 60.82 | 61.31 | 1,902,692 | -1.38(-2.21%) |
Jan 02, 2009 | 61.34 | 63.16 | 59.69 | 62.70 | 0 | +1.36(+2.22%) |
Jan 01, 2009 | 60.75 | 61.91 | 60.22 | 61.34 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 60.75 | 61.91 | 60.22 | 61.34 | 1,163,383 | +1.05(+1.74%) |
Dec 30, 2008 | 58.36 | 60.29 | 58.27 | 60.29 | 837,591 | +2.15(+3.69%) |
Dec 29, 2008 | 58.38 | 58.72 | 57.61 | 58.14 | 1,173,280 | -0.65(-1.10%) |
Dec 26, 2008 | 58.27 | 59.10 | 58.18 | 58.78 | 479,650 | +0.71(+1.22%) |
Dec 24, 2008 | 57.89 | 58.73 | 57.65 | 58.08 | 433,566 | +0.38(+0.66%) |
Dec 23, 2008 | 57.77 | 58.50 | 57.35 | 57.70 | 1,200,923 | +0.40(+0.69%) |
Dec 22, 2008 | 57.49 | 57.65 | 56.30 | 57.30 | 1,165,271 | +0.16(+0.27%) |
Dec 19, 2008 | 57.16 | 57.87 | 56.59 | 57.14 | 1,576,007 | +0.01(+0.01%) |
Dec 18, 2008 | 57.65 | 57.87 | 56.81 | 57.14 | 1,860,935 | -0.42(-0.73%) |
Dec 17, 2008 | 57.72 | 58.15 | 57.07 | 57.56 | 2,045,893 | -0.60(-1.03%) |
Dec 16, 2008 | 56.61 | 58.86 | 56.38 | 58.15 | 2,176,578 | +1.93(+3.43%) |
Dec 15, 2008 | 55.64 | 57.07 | 54.85 | 56.23 | 2,290,650 | +2.75(+5.14%) |
Dec 12, 2008 | 49.01 | 54.02 | 48.96 | 53.48 | 1,878,782 | +1.91(+3.70%) |
Dec 11, 2008 | 54.96 | 55.14 | 51.01 | 51.57 | 1,326,719 | -3.62(-6.55%) |
Dec 10, 2008 | 55.38 | 56.16 | 54.64 | 55.19 | 954,016 | +0.11(+0.20%) |
Dec 09, 2008 | 55.00 | 56.81 | 54.64 | 55.08 | 1,512,244 | -0.74(-1.32%) |
Dec 08, 2008 | 54.72 | 56.79 | 54.27 | 55.82 | 1,648,863 | +1.90(+3.52%) |
Dec 05, 2008 | 51.35 | 54.05 | 49.99 | 53.92 | 958,868 | +1.63(+3.12%) |
Dec 04, 2008 | 52.51 | 53.62 | 51.28 | 52.29 | 1,282,831 | -0.75(-1.41%) |
Dec 03, 2008 | 51.50 | 53.24 | 49.57 | 53.04 | 1,658,827 | +1.61(+3.13%) |
Dec 02, 2008 | 50.88 | 51.94 | 50.18 | 51.42 | 1,328,259 | +0.58(+1.15%) |