Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 36.72 | 37.86 | 36.45 | 37.18 | 0 | -0.10(-0.28%) |
Feb 26, 2009 | 38.48 | 38.58 | 37.18 | 37.28 | 5,137,653 | -0.85(-2.23%) |
Feb 25, 2009 | 40.20 | 40.20 | 37.55 | 38.13 | 6,545,790 | -2.19(-5.44%) |
Feb 24, 2009 | 38.62 | 40.63 | 37.72 | 40.33 | 5,428,658 | +2.00(+5.21%) |
Feb 23, 2009 | 40.72 | 40.72 | 38.13 | 38.33 | 4,630,880 | -2.07(-5.13%) |
Feb 20, 2009 | 40.44 | 40.87 | 39.18 | 40.40 | 4,585,884 | -0.61(-1.49%) |
Feb 19, 2009 | 41.40 | 42.45 | 40.70 | 41.01 | 3,786,770 | -0.28(-0.69%) |
Feb 18, 2009 | 42.58 | 43.34 | 40.84 | 41.30 | 4,609,189 | -1.03(-2.44%) |
Feb 17, 2009 | 43.65 | 43.86 | 42.11 | 42.33 | 4,498,251 | -2.25(-5.04%) |
Feb 13, 2009 | 44.92 | 46.56 | 44.50 | 44.58 | 4,133,968 | -0.36(-0.80%) |
Feb 12, 2009 | 44.60 | 45.01 | 43.41 | 44.94 | 3,534,002 | -0.27(-0.59%) |
Feb 11, 2009 | 45.09 | 45.67 | 44.53 | 45.20 | 2,756,413 | +0.44(+0.98%) |
Feb 10, 2009 | 47.11 | 47.89 | 43.86 | 44.76 | 5,958,592 | -3.12(-6.52%) |
Feb 09, 2009 | 47.62 | 48.80 | 47.22 | 47.89 | 3,205,442 | +0.34(+0.71%) |
Feb 06, 2009 | 45.37 | 47.95 | 45.19 | 47.55 | 4,554,386 | +2.31(+5.12%) |
Feb 05, 2009 | 43.69 | 45.33 | 43.41 | 45.24 | 3,670,358 | +1.14(+2.60%) |
Feb 04, 2009 | 45.50 | 46.12 | 43.98 | 44.09 | 4,321,801 | -1.36(-2.99%) |
Feb 03, 2009 | 42.74 | 45.69 | 42.59 | 45.45 | 5,420,922 | +3.17(+7.49%) |
Feb 02, 2009 | 43.51 | 43.65 | 41.95 | 42.29 | 5,135,623 | -1.54(-3.51%) |
Jan 30, 2009 | 47.40 | 47.40 | 43.49 | 43.83 | 0 | -3.09(-6.58%) |
Jan 29, 2009 | 48.27 | 48.53 | 46.71 | 46.92 | 2,881,909 | -1.91(-3.91%) |
Jan 28, 2009 | 48.60 | 49.70 | 47.76 | 48.83 | 3,363,762 | +1.02(+2.12%) |
Jan 27, 2009 | 47.32 | 48.04 | 46.25 | 47.81 | 2,866,232 | +0.86(+1.83%) |
Jan 26, 2009 | 46.41 | 47.87 | 46.29 | 46.95 | 2,753,629 | +0.39(+0.83%) |
Jan 23, 2009 | 47.37 | 47.97 | 45.99 | 46.56 | 4,270,096 | -1.90(-3.92%) |
Jan 22, 2009 | 48.18 | 49.26 | 47.61 | 48.46 | 2,357,766 | -0.47(-0.97%) |
Jan 21, 2009 | 47.92 | 49.05 | 47.27 | 48.94 | 3,131,817 | +1.63(+3.46%) |
Jan 20, 2009 | 50.23 | 50.32 | 47.25 | 47.30 | 3,611,522 | -3.10(-6.15%) |
Jan 16, 2009 | 51.09 | 51.37 | 49.05 | 50.40 | 0 | +0.02(+0.03%) |
Jan 15, 2009 | 49.84 | 50.79 | 48.35 | 50.38 | 3,423,286 | +0.57(+1.14%) |
Jan 14, 2009 | 51.29 | 51.32 | 49.20 | 49.81 | 3,546,216 | -2.21(-4.25%) |
Jan 13, 2009 | 51.81 | 52.93 | 51.28 | 52.03 | 2,805,025 | +0.14(+0.27%) |
Jan 12, 2009 | 51.89 | 52.47 | 51.63 | 51.89 | 2,327,137 | -0.01(-0.02%) |
Jan 09, 2009 | 53.69 | 53.69 | 51.63 | 51.90 | 2,184,556 | -1.52(-2.85%) |
Jan 08, 2009 | 53.79 | 54.31 | 52.78 | 53.42 | 2,387,868 | -0.48(-0.89%) |
Jan 07, 2009 | 54.64 | 55.28 | 53.62 | 53.90 | 2,876,204 | -1.23(-2.23%) |
Jan 06, 2009 | 55.49 | 55.71 | 54.59 | 55.13 | 4,724,604 | +0.11(+0.20%) |
Jan 05, 2009 | 55.02 | 55.36 | 54.69 | 55.02 | 4,377,798 | -0.42(-0.76%) |
Jan 02, 2009 | 55.20 | 55.64 | 54.12 | 55.44 | 0 | +0.25(+0.45%) |
Jan 01, 2009 | 53.56 | 55.56 | 53.56 | 55.19 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 53.56 | 55.56 | 53.56 | 55.19 | 2,600,836 | +1.66(+3.10%) |
Dec 30, 2008 | 51.96 | 53.63 | 51.82 | 53.53 | 2,237,603 | +1.79(+3.46%) |
Dec 29, 2008 | 52.22 | 52.44 | 51.22 | 51.74 | 2,209,642 | -0.71(-1.36%) |
Dec 26, 2008 | 52.74 | 52.83 | 51.16 | 52.46 | 1,630,454 | -0.20(-0.38%) |
Dec 24, 2008 | 51.85 | 52.88 | 51.85 | 52.65 | 1,338,167 | +0.29(+0.56%) |
Dec 23, 2008 | 54.36 | 54.36 | 51.85 | 52.36 | 2,818,437 | -1.81(-3.34%) |
Dec 22, 2008 | 54.85 | 55.06 | 53.34 | 54.17 | 2,347,600 | -0.54(-0.99%) |
Dec 19, 2008 | 54.29 | 55.48 | 53.88 | 54.71 | 3,740,210 | +0.85(+1.58%) |
Dec 18, 2008 | 55.91 | 56.27 | 53.05 | 53.86 | 4,777,985 | -1.18(-2.14%) |
Dec 17, 2008 | 53.82 | 56.05 | 53.69 | 55.04 | 2,895,514 | +0.50(+0.91%) |
Dec 16, 2008 | 52.17 | 54.68 | 51.79 | 54.54 | 3,959,626 | +2.74(+5.28%) |
Dec 15, 2008 | 52.96 | 52.96 | 51.08 | 51.80 | 3,213,291 | -0.97(-1.84%) |
Dec 12, 2008 | 49.47 | 52.89 | 49.32 | 52.77 | 4,763,278 | +2.35(+4.66%) |
Dec 11, 2008 | 52.18 | 53.36 | 50.04 | 50.43 | 5,103,034 | -2.07(-3.95%) |
Dec 10, 2008 | 54.61 | 54.66 | 51.42 | 52.50 | 7,303,826 | -2.26(-4.13%) |
Dec 09, 2008 | 57.54 | 58.01 | 53.61 | 54.76 | 16,446,125 | -9.27(-14.48%) |
Dec 08, 2008 | 64.70 | 66.20 | 62.39 | 64.04 | 3,950,110 | +0.62(+0.98%) |
Dec 05, 2008 | 60.23 | 63.54 | 57.40 | 63.42 | 3,943,017 | +2.39(+3.92%) |
Dec 04, 2008 | 59.32 | 63.41 | 59.12 | 61.03 | 4,203,445 | +0.73(+1.21%) |
Dec 03, 2008 | 57.67 | 60.46 | 55.87 | 60.29 | 3,348,127 | +2.58(+4.47%) |
Dec 02, 2008 | 55.53 | 57.82 | 54.74 | 57.71 | 2,810,782 | +3.12(+5.72%) |