Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 36.73 | 37.87 | 36.46 | 37.18 | 0 | -0.10(-0.28%) |
Feb 26, 2009 | 38.49 | 38.58 | 37.18 | 37.28 | 5,136,936 | -0.85(-2.23%) |
Feb 25, 2009 | 40.20 | 40.20 | 37.55 | 38.14 | 6,544,876 | -2.19(-5.44%) |
Feb 24, 2009 | 38.63 | 40.64 | 37.72 | 40.33 | 5,427,900 | +2.00(+5.21%) |
Feb 23, 2009 | 40.73 | 40.73 | 38.14 | 38.33 | 4,630,234 | -2.07(-5.13%) |
Feb 20, 2009 | 40.44 | 40.87 | 39.19 | 40.41 | 4,585,244 | -0.61(-1.49%) |
Feb 19, 2009 | 41.41 | 42.46 | 40.70 | 41.02 | 3,786,241 | -0.28(-0.69%) |
Feb 18, 2009 | 42.59 | 43.35 | 40.85 | 41.30 | 4,608,546 | -1.03(-2.44%) |
Feb 17, 2009 | 43.66 | 43.87 | 42.11 | 42.34 | 4,497,623 | -2.25(-5.04%) |
Feb 13, 2009 | 44.93 | 46.57 | 44.50 | 44.58 | 4,133,391 | -0.36(-0.80%) |
Feb 12, 2009 | 44.61 | 45.01 | 43.41 | 44.94 | 3,533,509 | -0.27(-0.59%) |
Feb 11, 2009 | 45.10 | 45.67 | 44.54 | 45.21 | 2,756,028 | +0.44(+0.98%) |
Feb 10, 2009 | 47.12 | 47.89 | 43.87 | 44.77 | 5,957,761 | -3.12(-6.52%) |
Feb 09, 2009 | 47.63 | 48.81 | 47.22 | 47.89 | 3,204,994 | +0.34(+0.71%) |
Feb 06, 2009 | 45.37 | 47.95 | 45.20 | 47.56 | 4,553,750 | +2.31(+5.12%) |
Feb 05, 2009 | 43.70 | 45.34 | 43.41 | 45.24 | 3,669,846 | +1.14(+2.60%) |
Feb 04, 2009 | 45.50 | 46.12 | 43.99 | 44.10 | 4,321,198 | -1.36(-2.99%) |
Feb 03, 2009 | 42.75 | 45.69 | 42.59 | 45.46 | 5,420,165 | +3.17(+7.49%) |
Feb 02, 2009 | 43.51 | 43.66 | 41.96 | 42.29 | 5,134,906 | -1.54(-3.51%) |
Jan 30, 2009 | 47.40 | 47.40 | 43.50 | 43.83 | 0 | -3.09(-6.58%) |
Jan 29, 2009 | 48.27 | 48.54 | 46.72 | 46.92 | 2,881,507 | -1.91(-3.91%) |
Jan 28, 2009 | 48.61 | 49.71 | 47.77 | 48.83 | 3,363,293 | +1.02(+2.12%) |
Jan 27, 2009 | 47.33 | 48.05 | 46.26 | 47.82 | 2,865,832 | +0.86(+1.83%) |
Jan 26, 2009 | 46.41 | 47.88 | 46.29 | 46.96 | 2,753,245 | +0.39(+0.83%) |
Jan 23, 2009 | 47.38 | 47.97 | 45.99 | 46.57 | 4,269,500 | -1.90(-3.92%) |
Jan 22, 2009 | 48.19 | 49.26 | 47.62 | 48.47 | 2,357,437 | -0.47(-0.97%) |
Jan 21, 2009 | 47.93 | 49.06 | 47.27 | 48.94 | 3,131,380 | +1.63(+3.46%) |
Jan 20, 2009 | 50.23 | 50.33 | 47.26 | 47.31 | 3,611,018 | -3.10(-6.15%) |
Jan 16, 2009 | 51.10 | 51.38 | 49.06 | 50.41 | 0 | +0.02(+0.03%) |
Jan 15, 2009 | 49.85 | 50.79 | 48.36 | 50.39 | 3,422,808 | +0.57(+1.14%) |
Jan 14, 2009 | 51.29 | 51.33 | 49.21 | 49.82 | 3,545,721 | -2.21(-4.25%) |
Jan 13, 2009 | 51.82 | 52.94 | 51.28 | 52.03 | 2,804,633 | +0.14(+0.27%) |
Jan 12, 2009 | 51.90 | 52.48 | 51.64 | 51.90 | 2,326,812 | -0.01(-0.02%) |
Jan 09, 2009 | 53.69 | 53.69 | 51.64 | 51.90 | 2,184,252 | -1.52(-2.85%) |
Jan 08, 2009 | 53.80 | 54.32 | 52.79 | 53.43 | 2,387,534 | -0.48(-0.89%) |
Jan 07, 2009 | 54.65 | 55.29 | 53.63 | 53.91 | 2,875,803 | -1.23(-2.23%) |
Jan 06, 2009 | 55.50 | 55.72 | 54.60 | 55.14 | 4,723,944 | +0.11(+0.20%) |
Jan 05, 2009 | 55.03 | 55.36 | 54.70 | 55.03 | 4,377,187 | -0.42(-0.76%) |
Jan 02, 2009 | 55.21 | 55.65 | 54.12 | 55.45 | 0 | +0.25(+0.45%) |
Jan 01, 2009 | 53.56 | 55.57 | 53.56 | 55.20 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 53.56 | 55.57 | 53.56 | 55.20 | 2,600,473 | +1.66(+3.10%) |
Dec 30, 2008 | 51.96 | 53.63 | 51.83 | 53.54 | 2,237,290 | +1.79(+3.46%) |
Dec 29, 2008 | 52.23 | 52.45 | 51.22 | 51.75 | 2,209,334 | -0.71(-1.36%) |
Dec 26, 2008 | 52.75 | 52.83 | 51.16 | 52.46 | 1,630,227 | -0.20(-0.38%) |
Dec 24, 2008 | 51.86 | 52.89 | 51.86 | 52.66 | 1,337,980 | +0.29(+0.56%) |
Dec 23, 2008 | 54.37 | 54.37 | 51.86 | 52.37 | 2,818,043 | -1.81(-3.34%) |
Dec 22, 2008 | 54.86 | 55.07 | 53.35 | 54.18 | 2,347,272 | -0.54(-0.99%) |
Dec 19, 2008 | 54.30 | 55.49 | 53.88 | 54.72 | 3,739,688 | +0.85(+1.58%) |
Dec 18, 2008 | 55.92 | 56.28 | 53.06 | 53.87 | 4,777,318 | -1.18(-2.14%) |
Dec 17, 2008 | 53.82 | 56.06 | 53.69 | 55.05 | 2,895,110 | +0.50(+0.92%) |
Dec 16, 2008 | 52.18 | 54.69 | 51.79 | 54.55 | 3,959,073 | +2.74(+5.28%) |
Dec 15, 2008 | 52.96 | 52.96 | 51.09 | 51.81 | 3,212,842 | -0.97(-1.84%) |
Dec 12, 2008 | 49.48 | 52.89 | 49.33 | 52.78 | 4,762,613 | +2.35(+4.66%) |
Dec 11, 2008 | 52.19 | 53.37 | 50.05 | 50.43 | 5,102,322 | -2.07(-3.95%) |
Dec 10, 2008 | 54.61 | 54.67 | 51.42 | 52.51 | 7,302,807 | -2.26(-4.13%) |
Dec 09, 2008 | 57.55 | 58.01 | 53.62 | 54.77 | 16,443,829 | -9.28(-14.48%) |
Dec 08, 2008 | 64.71 | 66.21 | 62.40 | 64.05 | 3,949,559 | +0.62(+0.98%) |
Dec 05, 2008 | 60.23 | 63.55 | 57.41 | 63.43 | 3,942,466 | +2.39(+3.92%) |
Dec 04, 2008 | 59.33 | 63.42 | 59.13 | 61.03 | 4,202,858 | +0.73(+1.21%) |
Dec 03, 2008 | 57.68 | 60.47 | 55.88 | 60.30 | 3,347,660 | +2.58(+4.47%) |
Dec 02, 2008 | 55.54 | 57.83 | 54.74 | 57.72 | 2,810,390 | +3.12(+5.72%) |