Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 55.00 | 54.78 | 54.49 | 54.49 | 1,438,576 | -0.29(-0.53%) |
Mar 30, 2009 | 54.55 | 55.82 | 52.39 | 54.78 | 1,426,570 | -0.69(-1.24%) |
Mar 26, 2009 | 54.50 | 55.47 | 52.39 | 55.47 | 2,752,951 | +3.08(+5.88%) |
Mar 25, 2009 | 53.17 | 54.79 | 52.39 | 52.39 | 2,799,574 | -2.40(-4.38%) |
Mar 24, 2009 | 54.14 | 55.00 | 54.79 | 54.79 | 1,728,009 | -0.21(-0.38%) |
Mar 23, 2009 | 52.95 | 55.00 | 53.86 | 55.00 | 2,112,108 | +3.70(+7.21%) |
Mar 20, 2009 | 53.25 | 52.26 | 51.30 | 51.30 | 2,345,699 | -0.96(-1.84%) |
Mar 19, 2009 | 51.62 | 53.23 | 51.10 | 52.26 | 1,922,397 | +1.23(+2.41%) |
Mar 18, 2009 | 51.85 | 52.99 | 50.82 | 51.03 | 2,618,164 | -1.96(-3.70%) |
Mar 17, 2009 | 50.25 | 52.99 | 49.79 | 52.99 | 1,841,273 | +3.20(+6.43%) |
Mar 16, 2009 | 50.88 | 52.37 | 49.69 | 49.79 | 2,062,845 | -1.38(-2.70%) |
Mar 13, 2009 | 52.00 | 52.01 | 49.75 | 51.17 | 1,805,932 | -1.13(-2.16%) |
Mar 12, 2009 | 51.87 | 53.16 | 49.53 | 52.30 | 2,407,519 | +0.30(+0.58%) |
Mar 11, 2009 | 51.22 | 52.32 | 50.45 | 52.00 | 1,969,725 | +1.70(+3.38%) |
Mar 10, 2009 | 47.14 | 50.44 | 45.60 | 50.30 | 2,898,943 | +4.35(+9.47%) |
Mar 09, 2009 | 46.74 | 48.49 | 45.56 | 45.95 | 1,338,273 | -0.65(-1.39%) |
Mar 06, 2009 | 49.22 | 49.55 | 45.76 | 46.60 | 1,988,680 | -2.22(-4.55%) |
Mar 05, 2009 | 50.90 | 51.17 | 48.74 | 48.82 | 1,507,672 | -2.93(-5.66%) |
Mar 04, 2009 | 50.94 | 52.62 | 50.15 | 51.75 | 2,047,632 | +3.85(+8.04%) |
Mar 02, 2009 | 50.50 | 51.13 | 47.31 | 47.90 | 1,743,934 | -2.94(-5.78%) |
Feb 27, 2009 | 49.04 | 51.87 | 48.91 | 50.84 | 1,821,463 | +1.02(+2.05%) |
Feb 26, 2009 | 52.30 | 52.44 | 49.22 | 49.82 | 2,011,169 | -2.07(-3.99%) |
Feb 25, 2009 | 50.75 | 52.81 | 49.86 | 51.89 | 1,973,717 | +1.33(+2.63%) |
Feb 24, 2009 | 47.43 | 50.77 | 47.33 | 50.56 | 2,025,991 | +3.73(+7.96%) |
Feb 23, 2009 | 49.87 | 49.98 | 46.50 | 46.83 | 1,626,632 | -1.92(-3.94%) |
Feb 20, 2009 | 51.37 | 51.60 | 48.11 | 48.75 | 2,313,401 | -4.35(-8.19%) |
Feb 19, 2009 | 52.96 | 54.05 | 51.42 | 53.10 | 1,550,189 | +0.28(+0.53%) |
Feb 18, 2009 | 57.50 | 57.50 | 52.80 | 52.82 | 2,436,594 | -3.72(-6.58%) |
Feb 17, 2009 | 58.78 | 58.90 | 56.22 | 56.54 | 1,996,253 | -3.51(-5.85%) |
Feb 13, 2009 | 61.49 | 61.80 | 58.90 | 60.05 | 2,025,318 | -3.00(-4.76%) |
Feb 12, 2009 | 60.01 | 63.22 | 60.00 | 63.05 | 2,547,156 | +3.05(+5.08%) |
Feb 11, 2009 | 63.00 | 63.80 | 58.03 | 60.00 | 4,666,463 | -10.88(-15.35%) |
Feb 10, 2009 | 71.74 | 73.10 | 70.08 | 70.88 | 1,493,408 | -0.92(-1.28%) |
Feb 09, 2009 | 73.55 | 73.57 | 71.16 | 71.80 | 1,258,453 | -0.30(-0.42%) |
Feb 06, 2009 | 71.74 | 74.50 | 71.74 | 72.10 | 1,760,179 | +2.16(+3.09%) |
Feb 05, 2009 | 68.25 | 70.66 | 67.36 | 69.94 | 1,881,134 | +0.84(+1.22%) |
Feb 04, 2009 | 68.26 | 69.89 | 67.50 | 69.10 | 1,845,429 | +0.83(+1.22%) |
Feb 03, 2009 | 69.61 | 69.75 | 67.45 | 68.27 | 1,465,911 | -1.25(-1.80%) |
Feb 02, 2009 | 67.55 | 70.74 | 67.55 | 69.52 | 1,912,111 | +1.74(+2.57%) |
Jan 30, 2009 | 69.05 | 70.07 | 67.65 | 67.78 | 2,784,357 | +0.68(+1.01%) |
Jan 29, 2009 | 68.00 | 68.23 | 66.25 | 67.10 | 1,480,778 | -1.73(-2.51%) |
Jan 28, 2009 | 66.89 | 69.00 | 65.67 | 68.83 | 2,133,442 | +2.68(+4.05%) |
Jan 27, 2009 | 62.53 | 66.47 | 61.99 | 66.15 | 1,672,343 | +3.81(+6.11%) |
Jan 26, 2009 | 64.16 | 64.16 | 60.50 | 62.34 | 1,767,094 | -2.68(-4.12%) |
Jan 23, 2009 | 64.35 | 66.58 | 64.00 | 65.02 | 1,858,285 | -0.65(-0.99%) |
Jan 22, 2009 | 65.34 | 67.10 | 64.07 | 65.67 | 2,287,549 | -1.08(-1.62%) |
Jan 21, 2009 | 64.06 | 66.86 | 63.63 | 66.75 | 2,020,633 | +3.75(+5.95%) |
Jan 20, 2009 | 64.78 | 66.55 | 62.02 | 63.00 | 3,490,828 | -0.75(-1.18%) |
Jan 19, 2009 | 63.95 | 64.90 | 63.05 | 63.75 | 692,924 | +0.00(+0.00%) |
Jan 16, 2009 | 63.00 | 63.98 | 59.88 | 63.75 | 2,572,941 | +1.75(+2.82%) |
Jan 15, 2009 | 57.25 | 62.25 | 56.15 | 62.00 | 3,354,847 | +5.63(+9.99%) |
Jan 14, 2009 | 56.70 | 58.13 | 55.77 | 56.37 | 1,859,058 | -0.42(-0.74%) |
Jan 13, 2009 | 56.82 | 58.45 | 56.00 | 56.79 | 1,561,862 | +0.44(+0.78%) |
Jan 12, 2009 | 56.50 | 58.55 | 55.35 | 56.35 | 1,501,531 | -0.49(-0.86%) |
Jan 09, 2009 | 55.91 | 57.68 | 55.20 | 56.84 | 2,118,534 | +1.99(+3.63%) |
Jan 08, 2009 | 55.10 | 55.61 | 53.60 | 54.85 | 1,604,268 | -0.92(-1.65%) |
Jan 07, 2009 | 54.15 | 57.07 | 53.67 | 55.77 | 2,510,913 | +0.57(+1.03%) |
Jan 06, 2009 | 52.57 | 55.85 | 51.76 | 55.20 | 2,417,109 | +3.40(+6.56%) |
Jan 05, 2009 | 51.25 | 53.17 | 50.51 | 51.80 | 1,819,360 | +0.82(+1.61%) |
Jan 02, 2009 | 49.83 | 51.18 | 48.83 | 50.98 | 1,050,397 | +1.48(+2.99%) |