Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 36.34 | 38.20 | 35.93 | 36.94 | 0 | -0.46(-1.24%) |
Feb 26, 2009 | 37.87 | 39.10 | 37.39 | 37.40 | 7,948,439 | +0.08(+0.22%) |
Feb 25, 2009 | 37.62 | 38.65 | 36.44 | 37.32 | 10,411,191 | -0.51(-1.35%) |
Feb 24, 2009 | 37.31 | 38.26 | 36.78 | 37.83 | 12,868,581 | +0.64(+1.71%) |
Feb 23, 2009 | 40.73 | 40.78 | 37.14 | 37.19 | 8,322,723 | -2.71(-6.80%) |
Feb 20, 2009 | 40.84 | 41.20 | 38.57 | 39.91 | 10,974,110 | -1.77(-4.24%) |
Feb 19, 2009 | 41.13 | 42.43 | 41.11 | 41.68 | 10,362,963 | -0.26(-0.63%) |
Feb 18, 2009 | 43.01 | 43.30 | 41.26 | 41.94 | 9,220,544 | -0.66(-1.56%) |
Feb 17, 2009 | 44.68 | 44.68 | 42.51 | 42.60 | 10,075,541 | -3.22(-7.03%) |
Feb 13, 2009 | 45.40 | 46.84 | 45.40 | 45.82 | 5,830,610 | +0.12(+0.26%) |
Feb 12, 2009 | 44.73 | 46.01 | 44.13 | 45.70 | 7,520,217 | +0.17(+0.37%) |
Feb 11, 2009 | 47.28 | 47.99 | 44.53 | 45.53 | 9,688,763 | -1.48(-3.15%) |
Feb 10, 2009 | 50.01 | 50.45 | 46.44 | 47.01 | 10,678,976 | -2.61(-5.27%) |
Feb 09, 2009 | 48.38 | 50.19 | 48.15 | 49.63 | 7,253,199 | +0.41(+0.83%) |
Feb 06, 2009 | 47.95 | 49.61 | 47.51 | 49.22 | 6,568,070 | +0.51(+1.05%) |
Feb 05, 2009 | 47.10 | 48.90 | 46.23 | 48.71 | 9,404,369 | +1.18(+2.49%) |
Feb 04, 2009 | 47.47 | 48.77 | 46.94 | 47.53 | 9,902,019 | +0.31(+0.66%) |
Feb 03, 2009 | 46.44 | 47.48 | 45.82 | 47.21 | 8,381,822 | +1.21(+2.64%) |
Feb 02, 2009 | 45.38 | 46.72 | 45.32 | 46.00 | 8,103,266 | -0.88(-1.88%) |
Jan 30, 2009 | 49.38 | 49.61 | 46.51 | 46.88 | 0 | -1.45(-3.00%) |
Jan 29, 2009 | 48.01 | 48.97 | 47.51 | 48.33 | 8,427,628 | -0.81(-1.65%) |
Jan 28, 2009 | 48.88 | 49.38 | 47.47 | 49.15 | 9,567,008 | +1.13(+2.34%) |
Jan 27, 2009 | 48.67 | 48.75 | 47.16 | 48.02 | 7,032,895 | -0.94(-1.93%) |
Jan 26, 2009 | 47.65 | 50.31 | 47.55 | 48.96 | 8,615,596 | +1.49(+3.13%) |
Jan 23, 2009 | 44.91 | 48.30 | 44.69 | 47.48 | 8,801,608 | +1.39(+3.03%) |
Jan 22, 2009 | 45.64 | 47.46 | 45.13 | 46.08 | 10,646,203 | -0.68(-1.44%) |
Jan 21, 2009 | 44.99 | 46.87 | 44.18 | 46.76 | 9,324,579 | +2.94(+6.70%) |
Jan 20, 2009 | 45.73 | 47.09 | 43.61 | 43.82 | 8,086,901 | -2.74(-5.89%) |
Jan 16, 2009 | 47.27 | 48.23 | 45.26 | 46.56 | 10,106,151 | +0.16(+0.35%) |
Jan 15, 2009 | 45.58 | 46.68 | 43.65 | 46.40 | 10,537,297 | +0.59(+1.30%) |
Jan 14, 2009 | 46.88 | 47.06 | 44.54 | 45.81 | 10,030,300 | -1.96(-4.11%) |
Jan 13, 2009 | 46.88 | 48.01 | 46.36 | 47.77 | 10,869,687 | +0.75(+1.60%) |
Jan 12, 2009 | 49.52 | 49.68 | 46.42 | 47.02 | 8,743,943 | -3.38(-6.70%) |
Jan 09, 2009 | 51.35 | 52.00 | 49.28 | 50.40 | 7,195,314 | -0.93(-1.80%) |
Jan 08, 2009 | 52.05 | 53.13 | 50.23 | 51.32 | 9,489,286 | -1.01(-1.92%) |
Jan 07, 2009 | 52.35 | 52.98 | 50.57 | 52.33 | 9,069,054 | -1.23(-2.30%) |
Jan 06, 2009 | 53.12 | 55.05 | 52.55 | 53.56 | 13,152,978 | +1.64(+3.17%) |
Jan 05, 2009 | 49.32 | 53.33 | 49.15 | 51.91 | 11,424,107 | +2.37(+4.78%) |
Jan 02, 2009 | 46.78 | 50.01 | 46.78 | 49.55 | 5,907,119 | +2.96(+6.35%) |
Jan 01, 2009 | 45.08 | 47.50 | 45.08 | 46.59 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 45.08 | 47.50 | 45.08 | 46.59 | 4,539,113 | +0.56(+1.21%) |
Dec 30, 2008 | 45.49 | 46.11 | 44.45 | 46.03 | 4,661,992 | +0.41(+0.89%) |
Dec 29, 2008 | 46.05 | 46.28 | 44.41 | 45.63 | 4,476,112 | +1.04(+2.34%) |
Dec 26, 2008 | 45.00 | 45.00 | 43.64 | 44.58 | 2,854,406 | +0.72(+1.64%) |
Dec 24, 2008 | 43.16 | 44.00 | 42.91 | 43.86 | 2,489,196 | -0.31(-0.69%) |
Dec 23, 2008 | 45.01 | 45.88 | 43.51 | 44.17 | 5,726,865 | -0.21(-0.46%) |
Dec 22, 2008 | 45.99 | 47.39 | 43.50 | 44.38 | 6,987,491 | -2.24(-4.80%) |
Dec 19, 2008 | 43.28 | 46.96 | 43.28 | 46.61 | 10,642,865 | +2.98(+6.82%) |
Dec 18, 2008 | 45.84 | 45.88 | 42.89 | 43.64 | 7,951,167 | -2.63(-5.69%) |
Dec 17, 2008 | 45.99 | 47.75 | 45.33 | 46.27 | 6,833,537 | -0.36(-0.78%) |
Dec 16, 2008 | 45.61 | 46.88 | 44.71 | 46.63 | 6,954,608 | +1.73(+3.84%) |
Dec 15, 2008 | 46.41 | 46.97 | 43.79 | 44.91 | 8,427,790 | +0.19(+0.42%) |
Dec 12, 2008 | 43.69 | 45.49 | 42.98 | 44.72 | 0 | -0.88(-1.92%) |
Dec 11, 2008 | 47.08 | 48.31 | 45.01 | 45.59 | 9,202,652 | -0.76(-1.65%) |
Dec 10, 2008 | 43.66 | 46.98 | 43.57 | 46.36 | 9,447,731 | +3.73(+8.76%) |
Dec 09, 2008 | 41.15 | 43.73 | 40.63 | 42.63 | 7,816,343 | +0.56(+1.34%) |
Dec 08, 2008 | 41.32 | 43.26 | 40.73 | 42.06 | 9,902,232 | +2.93(+7.47%) |
Dec 05, 2008 | 39.52 | 39.97 | 35.70 | 39.14 | 13,420,957 | -1.81(-4.41%) |
Dec 04, 2008 | 43.63 | 44.89 | 39.98 | 40.94 | 8,622,802 | -4.39(-9.68%) |
Dec 03, 2008 | 43.23 | 45.59 | 42.83 | 45.33 | 7,694,524 | +0.64(+1.44%) |
Dec 02, 2008 | 44.90 | 45.36 | 42.90 | 44.69 | 8,316,489 | +1.27(+2.92%) |