Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 47.81 | 47.81 | 46.69 | 47.05 | 0 | +0.40(+0.86%) |
Feb 26, 2009 | 47.86 | 48.29 | 46.37 | 46.65 | 2,444,145 | -2.19(-4.49%) |
Feb 25, 2009 | 49.18 | 49.90 | 48.07 | 48.84 | 1,486,622 | -0.83(-1.68%) |
Feb 24, 2009 | 48.29 | 49.89 | 47.43 | 49.68 | 2,224,722 | +3.55(+7.69%) |
Feb 23, 2009 | 47.64 | 48.44 | 46.01 | 46.13 | 1,202,629 | -2.12(-4.39%) |
Feb 20, 2009 | 48.06 | 48.51 | 47.16 | 48.24 | 1,792,118 | -0.95(-1.94%) |
Feb 19, 2009 | 50.11 | 50.70 | 48.99 | 49.20 | 968,793 | -0.01(-0.02%) |
Feb 18, 2009 | 49.20 | 49.68 | 48.88 | 49.21 | 1,771,229 | +1.92(+4.07%) |
Feb 17, 2009 | 48.26 | 48.29 | 47.03 | 47.28 | 1,369,008 | -1.49(-3.06%) |
Feb 13, 2009 | 49.57 | 49.74 | 48.46 | 48.77 | 2,031,677 | -1.50(-2.98%) |
Feb 12, 2009 | 49.87 | 50.27 | 48.84 | 50.27 | 2,102,645 | +0.04(+0.09%) |
Feb 11, 2009 | 50.85 | 51.05 | 49.82 | 50.23 | 1,227,826 | +0.12(+0.24%) |
Feb 10, 2009 | 51.71 | 51.95 | 49.97 | 50.11 | 1,175,430 | -2.91(-5.48%) |
Feb 09, 2009 | 52.13 | 53.28 | 52.12 | 53.01 | 1,280,063 | +1.31(+2.54%) |
Feb 06, 2009 | 49.08 | 52.16 | 48.86 | 51.70 | 2,060,766 | +0.42(+0.83%) |
Feb 05, 2009 | 50.13 | 51.49 | 49.56 | 51.28 | 1,959,679 | +1.40(+2.81%) |
Feb 04, 2009 | 50.09 | 51.12 | 49.68 | 49.88 | 1,627,373 | +1.00(+2.04%) |
Feb 03, 2009 | 47.97 | 49.06 | 47.80 | 48.88 | 1,154,730 | +1.27(+2.68%) |
Feb 02, 2009 | 46.91 | 47.93 | 46.76 | 47.60 | 1,309,379 | +0.28(+0.58%) |
Jan 30, 2009 | 48.48 | 48.60 | 46.90 | 47.33 | 0 | -1.18(-2.44%) |
Jan 29, 2009 | 50.38 | 50.38 | 48.39 | 48.51 | 1,665,166 | -1.97(-3.90%) |
Jan 28, 2009 | 50.17 | 50.93 | 50.06 | 50.48 | 1,184,743 | +1.07(+2.17%) |
Jan 27, 2009 | 49.48 | 49.66 | 48.74 | 49.41 | 1,718,242 | +2.76(+5.93%) |
Jan 26, 2009 | 46.57 | 47.16 | 46.14 | 46.64 | 1,440,221 | +0.01(+0.02%) |
Jan 23, 2009 | 46.28 | 46.90 | 45.46 | 46.64 | 2,419,361 | +0.01(+0.03%) |
Jan 22, 2009 | 46.93 | 47.00 | 45.73 | 46.62 | 2,047,933 | -3.70(-7.35%) |
Jan 21, 2009 | 49.57 | 50.41 | 48.77 | 50.32 | 1,910,580 | +1.22(+2.49%) |
Jan 20, 2009 | 50.67 | 51.08 | 48.92 | 49.09 | 1,592,109 | -0.51(-1.04%) |
Jan 16, 2009 | 49.79 | 50.15 | 48.30 | 49.61 | 1,512,035 | +1.97(+4.15%) |
Jan 15, 2009 | 47.51 | 48.05 | 46.39 | 47.63 | 1,937,877 | +1.33(+2.86%) |
Jan 14, 2009 | 47.48 | 47.48 | 45.85 | 46.31 | 1,676,335 | -1.13(-2.37%) |
Jan 13, 2009 | 47.69 | 47.76 | 47.01 | 47.43 | 1,238,647 | -1.47(-3.00%) |
Jan 12, 2009 | 49.69 | 49.69 | 48.22 | 48.90 | 1,232,433 | -0.68(-1.37%) |
Jan 09, 2009 | 50.16 | 50.26 | 49.06 | 49.58 | 1,072,324 | -1.38(-2.71%) |
Jan 08, 2009 | 50.66 | 50.96 | 50.10 | 50.96 | 1,353,643 | +1.37(+2.77%) |
Jan 07, 2009 | 50.04 | 50.17 | 49.18 | 49.59 | 1,406,942 | +0.10(+0.20%) |
Jan 06, 2009 | 49.08 | 49.85 | 48.77 | 49.49 | 1,648,623 | +0.59(+1.20%) |
Jan 05, 2009 | 48.95 | 49.61 | 48.65 | 48.90 | 1,347,516 | -0.56(-1.13%) |
Jan 02, 2009 | 48.62 | 49.78 | 48.60 | 49.46 | 0 | +0.69(+1.42%) |
Jan 01, 2009 | 48.14 | 49.06 | 48.13 | 48.77 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 48.14 | 49.06 | 48.13 | 48.77 | 692,118 | +0.64(+1.33%) |
Dec 30, 2008 | 47.70 | 48.20 | 47.50 | 48.13 | 1,145,812 | +0.43(+0.91%) |
Dec 29, 2008 | 48.50 | 48.50 | 47.14 | 47.69 | 1,454,996 | +0.26(+0.55%) |
Dec 26, 2008 | 47.33 | 47.52 | 46.86 | 47.43 | 645,001 | +1.92(+4.21%) |
Dec 24, 2008 | 45.62 | 45.62 | 44.94 | 45.52 | 791,588 | +0.53(+1.18%) |
Dec 23, 2008 | 45.53 | 45.96 | 43.93 | 44.99 | 1,545,373 | -0.38(-0.84%) |
Dec 22, 2008 | 46.17 | 47.10 | 44.82 | 45.37 | 2,267,501 | -2.61(-5.44%) |
Dec 19, 2008 | 49.11 | 49.59 | 47.43 | 47.98 | 1,993,088 | -0.86(-1.77%) |
Dec 18, 2008 | 49.80 | 51.02 | 48.51 | 48.84 | 2,299,010 | -2.18(-4.28%) |
Dec 17, 2008 | 50.70 | 51.41 | 50.59 | 51.02 | 1,500,925 | -0.95(-1.82%) |
Dec 16, 2008 | 49.94 | 52.00 | 49.30 | 51.97 | 3,031,240 | +3.01(+6.15%) |
Dec 15, 2008 | 49.66 | 49.87 | 48.29 | 48.96 | 1,841,264 | +1.86(+3.96%) |
Dec 12, 2008 | 46.37 | 47.60 | 44.58 | 47.10 | 1,635,341 | -0.98(-2.03%) |
Dec 11, 2008 | 48.57 | 49.18 | 47.51 | 48.07 | 2,269,088 | +0.83(+1.75%) |
Dec 10, 2008 | 46.67 | 47.28 | 46.04 | 47.25 | 1,709,213 | +3.11(+7.06%) |
Dec 09, 2008 | 44.10 | 45.06 | 43.97 | 44.13 | 1,849,427 | -0.72(-1.60%) |
Dec 08, 2008 | 43.97 | 45.44 | 43.97 | 44.85 | 1,838,223 | +1.50(+3.46%) |
Dec 05, 2008 | 42.77 | 43.51 | 41.29 | 43.35 | 0 | -0.17(-0.39%) |
Dec 04, 2008 | 43.81 | 44.74 | 43.18 | 43.52 | 2,943,448 | -2.58(-5.59%) |
Dec 03, 2008 | 45.07 | 46.37 | 44.04 | 46.10 | 1,868,133 | -0.07(-0.15%) |
Dec 02, 2008 | 45.38 | 46.73 | 44.64 | 46.17 | 2,885,414 | +2.53(+5.79%) |