Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 41.95 | 43.54 | 41.82 | 42.48 | 0 | -0.67(-1.55%) |
Feb 26, 2009 | 44.11 | 44.66 | 43.06 | 43.15 | 1,048,069 | -1.47(-3.29%) |
Feb 25, 2009 | 45.48 | 45.65 | 44.08 | 44.62 | 803,803 | -1.43(-3.11%) |
Feb 24, 2009 | 45.13 | 46.28 | 44.36 | 46.05 | 810,269 | +1.08(+2.40%) |
Feb 23, 2009 | 46.68 | 46.73 | 44.93 | 44.97 | 1,551,582 | -1.64(-3.52%) |
Feb 20, 2009 | 46.05 | 47.07 | 45.95 | 46.61 | 657,676 | -1.56(-3.24%) |
Feb 19, 2009 | 48.98 | 49.10 | 47.72 | 48.17 | 735,862 | -0.03(-0.06%) |
Feb 18, 2009 | 47.80 | 48.38 | 46.87 | 48.20 | 934,418 | +0.23(+0.48%) |
Feb 17, 2009 | 48.10 | 48.54 | 47.42 | 47.97 | 1,242,651 | -2.14(-4.27%) |
Feb 13, 2009 | 50.10 | 50.79 | 49.96 | 50.11 | 1,136,308 | +0.90(+1.83%) |
Feb 12, 2009 | 47.83 | 49.23 | 47.09 | 49.21 | 1,199,317 | +1.00(+2.07%) |
Feb 11, 2009 | 48.29 | 48.71 | 47.53 | 48.21 | 1,229,194 | +0.60(+1.26%) |
Feb 10, 2009 | 49.23 | 50.04 | 47.28 | 47.61 | 857,873 | -2.25(-4.51%) |
Feb 09, 2009 | 50.59 | 50.91 | 49.60 | 49.86 | 471,217 | -0.21(-0.42%) |
Feb 06, 2009 | 48.64 | 50.55 | 48.59 | 50.07 | 429,907 | +1.37(+2.81%) |
Feb 05, 2009 | 47.21 | 49.06 | 46.93 | 48.70 | 524,716 | +0.76(+1.59%) |
Feb 04, 2009 | 48.09 | 49.13 | 47.61 | 47.94 | 510,972 | -1.05(-2.14%) |
Feb 03, 2009 | 47.76 | 49.29 | 47.58 | 48.99 | 609,945 | +1.13(+2.36%) |
Feb 02, 2009 | 46.89 | 48.13 | 46.68 | 47.86 | 889,237 | +0.03(+0.06%) |
Jan 30, 2009 | 48.56 | 48.75 | 47.53 | 47.83 | 0 | -1.48(-3.00%) |
Jan 29, 2009 | 49.01 | 49.71 | 48.30 | 49.31 | 502,496 | +0.08(+0.16%) |
Jan 28, 2009 | 49.45 | 49.78 | 48.80 | 49.23 | 417,087 | +0.77(+1.59%) |
Jan 27, 2009 | 47.87 | 48.83 | 47.41 | 48.46 | 335,348 | +0.47(+0.98%) |
Jan 26, 2009 | 46.78 | 48.59 | 46.59 | 47.99 | 758,828 | +1.46(+3.14%) |
Jan 23, 2009 | 44.00 | 46.89 | 43.96 | 46.53 | 749,446 | +0.88(+1.93%) |
Jan 22, 2009 | 45.21 | 46.17 | 44.68 | 45.65 | 787,269 | -1.02(-2.19%) |
Jan 21, 2009 | 44.87 | 46.82 | 44.11 | 46.67 | 599,187 | +0.87(+1.90%) |
Jan 20, 2009 | 46.51 | 46.92 | 45.65 | 45.80 | 517,375 | -3.13(-6.40%) |
Jan 16, 2009 | 49.51 | 49.66 | 47.69 | 48.93 | 620,591 | +0.81(+1.68%) |
Jan 15, 2009 | 47.79 | 48.33 | 46.43 | 48.12 | 555,856 | -0.02(-0.04%) |
Jan 14, 2009 | 49.02 | 49.16 | 47.57 | 48.14 | 910,620 | -2.67(-5.25%) |
Jan 13, 2009 | 49.90 | 51.09 | 49.77 | 50.81 | 672,409 | -0.21(-0.41%) |
Jan 12, 2009 | 51.65 | 51.67 | 50.58 | 51.02 | 290,424 | -1.23(-2.35%) |
Jan 09, 2009 | 53.16 | 53.26 | 51.96 | 52.25 | 335,932 | -2.01(-3.70%) |
Jan 08, 2009 | 53.48 | 54.36 | 52.71 | 54.26 | 309,336 | +1.26(+2.38%) |
Jan 07, 2009 | 53.33 | 53.66 | 52.26 | 53.00 | 502,758 | -1.18(-2.18%) |
Jan 06, 2009 | 53.96 | 54.77 | 53.00 | 54.18 | 826,545 | +0.85(+1.59%) |
Jan 05, 2009 | 51.80 | 53.91 | 51.80 | 53.33 | 755,931 | -0.20(-0.37%) |
Jan 02, 2009 | 52.05 | 53.74 | 52.00 | 53.53 | 0 | +2.10(+4.08%) |
Jan 01, 2009 | 50.30 | 51.74 | 50.30 | 51.43 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 50.30 | 51.74 | 50.30 | 51.43 | 332,828 | +0.38(+0.74%) |
Dec 30, 2008 | 50.10 | 51.23 | 50.10 | 51.05 | 591,146 | +1.22(+2.45%) |
Dec 29, 2008 | 50.51 | 50.59 | 49.33 | 49.83 | 564,737 | -0.53(-1.05%) |
Dec 26, 2008 | 50.00 | 50.47 | 49.67 | 50.36 | 179,137 | +0.79(+1.59%) |
Dec 24, 2008 | 49.68 | 49.98 | 49.36 | 49.57 | 117,307 | -0.52(-1.04%) |
Dec 23, 2008 | 51.59 | 51.74 | 49.83 | 50.09 | 425,148 | -1.19(-2.32%) |
Dec 22, 2008 | 52.00 | 52.03 | 50.66 | 51.28 | 524,895 | -0.33(-0.64%) |
Dec 19, 2008 | 51.29 | 52.56 | 51.19 | 51.61 | 1,212,282 | -0.17(-0.33%) |
Dec 18, 2008 | 53.88 | 53.88 | 51.17 | 51.78 | 2,453,604 | -2.39(-4.41%) |
Dec 17, 2008 | 52.95 | 54.67 | 52.89 | 54.17 | 1,159,022 | +0.63(+1.18%) |
Dec 16, 2008 | 52.03 | 53.55 | 51.63 | 53.54 | 804,687 | +2.31(+4.51%) |
Dec 15, 2008 | 51.89 | 52.07 | 50.33 | 51.23 | 851,347 | +0.31(+0.61%) |
Dec 12, 2008 | 49.53 | 51.22 | 49.44 | 50.92 | 891,558 | -0.09(-0.18%) |
Dec 11, 2008 | 51.18 | 52.68 | 50.58 | 51.01 | 1,217,741 | +0.47(+0.93%) |
Dec 10, 2008 | 50.81 | 50.90 | 49.61 | 50.54 | 1,872,252 | +1.04(+2.10%) |
Dec 09, 2008 | 49.11 | 50.79 | 48.82 | 49.50 | 721,354 | +0.08(+0.16%) |
Dec 08, 2008 | 47.61 | 49.75 | 47.32 | 49.42 | 940,605 | +2.60(+5.55%) |
Dec 05, 2008 | 45.55 | 47.12 | 43.87 | 46.82 | 823,767 | +0.87(+1.89%) |
Dec 04, 2008 | 47.09 | 48.40 | 45.44 | 45.95 | 1,352,452 | -3.06(-6.24%) |
Dec 03, 2008 | 47.79 | 49.19 | 46.80 | 49.01 | 862,781 | -1.09(-2.18%) |
Dec 02, 2008 | 49.78 | 50.45 | 48.71 | 50.10 | 981,829 | +2.79(+5.90%) |