Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 48.51 | 48.51 | 47.05 | 47.17 | 1,584,237 | -0.17(-0.36%) |
Mar 30, 2009 | 48.29 | 48.40 | 46.95 | 47.34 | 1,341,173 | -2.64(-5.28%) |
Mar 26, 2009 | 49.68 | 50.13 | 48.73 | 49.98 | 2,041,395 | +0.82(+1.67%) |
Mar 25, 2009 | 48.60 | 49.82 | 48.00 | 49.16 | 2,056,960 | +1.77(+3.74%) |
Mar 24, 2009 | 48.05 | 48.26 | 47.19 | 47.39 | 1,317,396 | -1.33(-2.74%) |
Mar 23, 2009 | 47.85 | 48.72 | 47.81 | 48.72 | 1,393,880 | +3.56(+7.89%) |
Mar 20, 2009 | 45.83 | 46.31 | 45.03 | 45.16 | 869,431 | -1.20(-2.59%) |
Mar 19, 2009 | 47.22 | 47.22 | 46.17 | 46.36 | 1,028,791 | -0.79(-1.68%) |
Mar 18, 2009 | 46.00 | 47.62 | 45.00 | 47.15 | 1,387,781 | +0.65(+1.39%) |
Mar 17, 2009 | 45.10 | 46.50 | 44.85 | 46.50 | 1,366,611 | +1.45(+3.21%) |
Mar 16, 2009 | 45.45 | 46.40 | 44.95 | 45.06 | 1,440,172 | +0.05(+0.12%) |
Mar 13, 2009 | 45.60 | 45.60 | 44.21 | 45.00 | 0 | +0.46(+1.04%) |
Mar 12, 2009 | 43.51 | 44.71 | 43.07 | 44.54 | 1,200,964 | +0.11(+0.25%) |
Mar 11, 2009 | 44.27 | 45.00 | 43.97 | 44.43 | 1,778,578 | -0.42(-0.93%) |
Mar 10, 2009 | 43.31 | 45.06 | 43.24 | 44.85 | 1,425,379 | +1.86(+4.33%) |
Mar 09, 2009 | 43.48 | 43.56 | 42.32 | 42.98 | 1,646,715 | -0.42(-0.98%) |
Mar 06, 2009 | 44.04 | 44.34 | 42.45 | 43.41 | 0 | +0.01(+0.02%) |
Mar 05, 2009 | 44.53 | 44.94 | 43.01 | 43.40 | 1,149,753 | -2.02(-4.45%) |
Mar 04, 2009 | 45.88 | 46.02 | 44.97 | 45.42 | 1,587,401 | +0.22(+0.48%) |
Mar 02, 2009 | 46.49 | 46.72 | 44.97 | 45.20 | 1,513,481 | -1.85(-3.93%) |
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%) |