Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 45.06 | 47.76 | 44.33 | 45.68 | 0 | -0.12(-0.27%) |
Feb 26, 2009 | 46.60 | 47.61 | 45.69 | 45.81 | 8,791,485 | -1.25(-2.65%) |
Feb 25, 2009 | 47.30 | 48.82 | 45.52 | 47.05 | 28,887,472 | -0.17(-0.37%) |
Feb 24, 2009 | 44.86 | 47.56 | 44.66 | 47.23 | 5,576,288 | +2.61(+5.85%) |
Feb 23, 2009 | 47.02 | 47.40 | 44.25 | 44.62 | 5,278,765 | -1.33(-2.90%) |
Feb 20, 2009 | 44.49 | 46.35 | 44.13 | 45.95 | 0 | +0.12(+0.25%) |
Feb 19, 2009 | 46.00 | 46.81 | 45.49 | 45.84 | 4,685,585 | +0.93(+2.06%) |
Feb 18, 2009 | 44.39 | 45.20 | 43.11 | 44.91 | 5,855,880 | +0.82(+1.85%) |
Feb 17, 2009 | 47.07 | 48.02 | 43.16 | 44.09 | 13,851,161 | -2.15(-4.65%) |
Feb 13, 2009 | 46.04 | 46.95 | 45.67 | 46.25 | 0 | +0.82(+1.80%) |
Feb 12, 2009 | 44.28 | 46.35 | 43.76 | 45.43 | 3,954,898 | -0.14(-0.30%) |
Feb 11, 2009 | 46.76 | 48.19 | 44.18 | 45.57 | 4,312,794 | -2.34(-4.89%) |
Feb 10, 2009 | 50.15 | 51.31 | 47.11 | 47.91 | 6,090,723 | -2.22(-4.42%) |
Feb 09, 2009 | 50.32 | 51.67 | 49.32 | 50.13 | 3,077,096 | +0.90(+1.84%) |
Feb 06, 2009 | 46.71 | 49.66 | 46.33 | 49.22 | 0 | +1.95(+4.12%) |
Feb 05, 2009 | 45.81 | 47.57 | 44.45 | 47.27 | 5,911,265 | +0.55(+1.19%) |
Feb 04, 2009 | 46.66 | 47.46 | 46.06 | 46.72 | 5,081,455 | +0.71(+1.55%) |
Feb 03, 2009 | 45.73 | 46.33 | 44.86 | 46.00 | 3,124,537 | +0.57(+1.25%) |
Feb 02, 2009 | 44.98 | 45.73 | 43.98 | 45.44 | 3,617,741 | -0.34(-0.73%) |
Jan 30, 2009 | 48.11 | 48.11 | 45.11 | 45.77 | 0 | -0.89(-1.91%) |
Jan 29, 2009 | 46.68 | 47.62 | 46.08 | 46.66 | 3,055,683 | -1.42(-2.96%) |
Jan 28, 2009 | 48.48 | 48.48 | 46.92 | 48.08 | 3,983,025 | +1.52(+3.26%) |
Jan 27, 2009 | 47.67 | 48.46 | 45.73 | 46.57 | 3,479,181 | -1.20(-2.50%) |
Jan 26, 2009 | 46.68 | 49.13 | 46.57 | 47.76 | 4,626,210 | +1.62(+3.51%) |
Jan 23, 2009 | 42.02 | 46.89 | 42.02 | 46.14 | 0 | +2.28(+5.20%) |
Jan 22, 2009 | 43.65 | 45.43 | 42.47 | 43.86 | 4,286,016 | -0.73(-1.64%) |
Jan 21, 2009 | 41.91 | 44.79 | 41.54 | 44.59 | 4,896,492 | +3.73(+9.14%) |
Jan 20, 2009 | 41.75 | 42.48 | 40.37 | 40.86 | 4,333,214 | -1.42(-3.36%) |
Jan 16, 2009 | 42.57 | 43.39 | 40.99 | 42.28 | 0 | +0.98(+2.38%) |
Jan 15, 2009 | 41.18 | 41.44 | 39.53 | 41.29 | 2,850,997 | +0.34(+0.84%) |
Jan 14, 2009 | 42.96 | 42.96 | 40.37 | 40.95 | 3,884,631 | -2.83(-6.46%) |
Jan 13, 2009 | 42.92 | 44.31 | 42.24 | 43.78 | 3,112,375 | +0.81(+1.88%) |
Jan 12, 2009 | 43.97 | 44.12 | 42.02 | 42.97 | 4,785,772 | -2.07(-4.60%) |
Jan 09, 2009 | 47.02 | 47.32 | 44.50 | 45.04 | 2,826,620 | -2.00(-4.25%) |
Jan 08, 2009 | 45.99 | 47.28 | 44.93 | 47.04 | 3,783,802 | +0.30(+0.64%) |
Jan 07, 2009 | 48.16 | 48.82 | 46.09 | 46.74 | 3,005,684 | -2.42(-4.93%) |
Jan 06, 2009 | 50.09 | 50.83 | 48.62 | 49.16 | 4,573,635 | +0.58(+1.19%) |
Jan 05, 2009 | 45.83 | 49.87 | 45.36 | 48.59 | 4,409,781 | +2.55(+5.54%) |
Jan 02, 2009 | 43.90 | 46.49 | 43.09 | 46.03 | 0 | +3.05(+7.09%) |
Jan 01, 2009 | 43.71 | 43.71 | 42.15 | 42.99 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 43.71 | 43.71 | 42.15 | 42.99 | 3,028,540 | -0.82(-1.88%) |
Dec 30, 2008 | 43.53 | 43.85 | 42.47 | 43.81 | 1,964,428 | +0.44(+1.01%) |
Dec 29, 2008 | 43.74 | 44.15 | 42.07 | 43.37 | 1,798,703 | +1.17(+2.78%) |
Dec 26, 2008 | 40.78 | 42.30 | 40.75 | 42.20 | 0 | +1.76(+4.35%) |
Dec 24, 2008 | 40.85 | 41.07 | 39.97 | 40.44 | 1,136,976 | -0.90(-2.19%) |
Dec 23, 2008 | 41.99 | 42.74 | 40.62 | 41.34 | 2,218,392 | -0.31(-0.75%) |
Dec 22, 2008 | 43.37 | 43.92 | 40.76 | 41.66 | 2,802,881 | -1.06(-2.49%) |
Dec 19, 2008 | 42.11 | 44.41 | 42.02 | 42.72 | 4,843,402 | -0.20(-0.46%) |
Dec 18, 2008 | 48.72 | 48.95 | 41.98 | 42.92 | 6,945,022 | -6.24(-12.69%) |
Dec 17, 2008 | 50.82 | 52.11 | 49.09 | 49.16 | 3,201,979 | -2.30(-4.48%) |
Dec 16, 2008 | 51.42 | 52.24 | 49.37 | 51.46 | 3,034,046 | +1.20(+2.39%) |
Dec 15, 2008 | 50.55 | 52.73 | 48.99 | 50.26 | 3,718,945 | +0.62(+1.25%) |
Dec 12, 2008 | 47.84 | 49.94 | 46.35 | 49.64 | 0 | +0.23(+0.47%) |
Dec 11, 2008 | 50.98 | 52.93 | 48.94 | 49.40 | 2,818,408 | -0.74(-1.48%) |
Dec 10, 2008 | 48.26 | 51.50 | 48.07 | 50.15 | 3,679,040 | +3.32(+7.09%) |
Dec 09, 2008 | 46.27 | 49.96 | 45.96 | 46.83 | 2,863,128 | -0.56(-1.19%) |
Dec 08, 2008 | 46.00 | 48.19 | 44.07 | 47.39 | 3,536,879 | +3.32(+7.53%) |
Dec 05, 2008 | 42.12 | 44.08 | 39.76 | 44.07 | 0 | +0.87(+2.01%) |
Dec 04, 2008 | 45.17 | 46.27 | 41.81 | 43.20 | 3,629,131 | -3.30(-7.09%) |
Dec 03, 2008 | 44.96 | 46.69 | 43.03 | 46.50 | 4,881,833 | +1.01(+2.23%) |
Dec 02, 2008 | 48.91 | 49.82 | 43.76 | 45.49 | 5,229,729 | -2.58(-5.37%) |