Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 47.08 | 47.62 | 45.55 | 46.04 | 5,631,036 | -1.65(-3.46%) |
Feb 26, 2009 | 51.48 | 51.48 | 47.44 | 47.69 | 4,007,083 | -2.86(-5.66%) |
Feb 25, 2009 | 49.35 | 51.66 | 49.25 | 50.55 | 4,318,784 | +0.90(+1.81%) |
Feb 24, 2009 | 49.98 | 50.86 | 47.57 | 49.65 | 6,415,166 | +0.27(+0.55%) |
Feb 23, 2009 | 50.81 | 51.00 | 49.34 | 49.38 | 4,099,335 | -1.40(-2.76%) |
Feb 20, 2009 | 50.45 | 51.00 | 49.71 | 50.78 | 3,518,924 | +0.02(+0.04%) |
Feb 19, 2009 | 50.79 | 51.63 | 50.47 | 50.76 | 2,137,033 | -0.10(-0.20%) |
Feb 18, 2009 | 51.30 | 51.39 | 50.34 | 50.86 | 3,469,825 | -0.25(-0.49%) |
Feb 17, 2009 | 51.41 | 52.13 | 50.85 | 51.11 | 2,714,630 | -1.31(-2.50%) |
Feb 13, 2009 | 52.69 | 53.00 | 51.74 | 52.42 | 1,590,861 | -0.19(-0.36%) |
Feb 12, 2009 | 51.08 | 52.61 | 50.34 | 52.61 | 2,460,068 | +1.57(+3.08%) |
Feb 11, 2009 | 51.87 | 51.87 | 50.36 | 51.04 | 1,995,298 | +0.17(+0.33%) |
Feb 10, 2009 | 51.40 | 52.58 | 50.48 | 50.87 | 2,967,983 | -1.29(-2.47%) |
Feb 09, 2009 | 51.28 | 52.24 | 50.50 | 52.16 | 3,741,984 | -0.32(-0.61%) |
Feb 06, 2009 | 51.20 | 53.48 | 50.90 | 52.48 | 7,642,383 | -0.80(-1.50%) |
Feb 05, 2009 | 51.87 | 53.38 | 51.84 | 53.28 | 4,946,045 | +0.53(+1.00%) |
Feb 04, 2009 | 52.26 | 53.66 | 52.08 | 52.75 | 5,722,179 | +0.29(+0.55%) |
Feb 03, 2009 | 50.25 | 52.49 | 49.83 | 52.46 | 4,443,021 | +2.35(+4.69%) |
Feb 02, 2009 | 48.15 | 50.22 | 48.05 | 50.11 | 3,096,543 | +1.46(+3.00%) |
Jan 30, 2009 | 49.15 | 49.70 | 47.94 | 48.65 | 3,397,608 | -0.63(-1.28%) |
Jan 29, 2009 | 49.16 | 50.39 | 48.75 | 49.28 | 2,947,298 | -0.53(-1.06%) |
Jan 28, 2009 | 49.10 | 51.74 | 48.75 | 49.81 | 4,144,201 | +0.54(+1.10%) |
Jan 27, 2009 | 50.04 | 50.20 | 48.79 | 49.27 | 4,394,847 | +0.76(+1.57%) |
Jan 26, 2009 | 47.99 | 49.02 | 47.40 | 48.51 | 4,489,629 | +1.09(+2.30%) |
Jan 23, 2009 | 48.00 | 48.61 | 46.31 | 47.42 | 7,979,298 | -3.46(-6.80%) |
Jan 22, 2009 | 51.19 | 52.17 | 50.50 | 50.88 | 2,959,092 | -1.29(-2.47%) |
Jan 21, 2009 | 49.61 | 52.35 | 49.44 | 52.17 | 5,184,915 | +2.62(+5.29%) |
Jan 20, 2009 | 51.28 | 51.78 | 49.54 | 49.55 | 4,827,439 | -1.50(-2.94%) |
Jan 16, 2009 | 50.19 | 51.36 | 49.60 | 51.05 | 5,976,848 | +1.76(+3.57%) |
Jan 15, 2009 | 47.38 | 49.90 | 47.27 | 49.29 | 3,453,914 | +1.20(+2.50%) |
Jan 14, 2009 | 49.84 | 49.84 | 48.09 | 48.09 | 3,234,299 | -1.54(-3.10%) |
Jan 13, 2009 | 48.32 | 50.34 | 48.32 | 49.63 | 4,575,988 | +1.18(+2.44%) |
Jan 12, 2009 | 46.80 | 49.49 | 46.80 | 48.45 | 2,953,233 | +0.20(+0.41%) |
Jan 09, 2009 | 47.81 | 49.09 | 47.51 | 48.25 | 3,767,629 | +0.30(+0.63%) |
Jan 08, 2009 | 46.21 | 48.05 | 46.13 | 47.95 | 3,235,702 | +1.14(+2.44%) |
Jan 07, 2009 | 46.27 | 46.88 | 45.69 | 46.81 | 3,381,212 | +0.34(+0.73%) |
Jan 06, 2009 | 47.71 | 48.06 | 46.08 | 46.47 | 3,442,038 | -0.97(-2.04%) |
Jan 05, 2009 | 47.47 | 47.65 | 45.43 | 47.44 | 4,439,064 | -1.05(-2.17%) |
Jan 02, 2009 | 47.49 | 48.56 | 46.69 | 48.49 | 2,372,861 | +0.86(+1.81%) |
Dec 31, 2008 | 47.94 | 48.32 | 47.19 | 47.63 | 2,116,997 | -0.05(-0.10%) |
Dec 30, 2008 | 46.95 | 47.99 | 46.50 | 47.68 | 1,632,573 | +1.14(+2.45%) |
Dec 29, 2008 | 47.27 | 47.96 | 46.20 | 46.54 | 1,526,080 | -0.77(-1.63%) |
Dec 26, 2008 | 47.46 | 47.74 | 47.02 | 47.31 | 590,999 | +0.11(+0.23%) |
Dec 24, 2008 | 47.29 | 47.70 | 46.76 | 47.20 | 544,563 | +0.15(+0.32%) |
Dec 23, 2008 | 47.81 | 48.74 | 46.84 | 47.05 | 1,668,835 | -0.21(-0.44%) |
Dec 22, 2008 | 46.63 | 47.90 | 46.21 | 47.26 | 2,888,635 | +0.51(+1.09%) |
Dec 19, 2008 | 48.00 | 48.29 | 46.33 | 46.75 | 6,421,785 | -1.26(-2.62%) |
Dec 18, 2008 | 47.86 | 49.28 | 47.35 | 48.01 | 3,434,294 | +0.36(+0.76%) |
Dec 17, 2008 | 48.39 | 48.83 | 47.46 | 47.65 | 3,379,727 | -1.47(-2.99%) |
Dec 16, 2008 | 46.19 | 49.19 | 46.19 | 49.12 | 4,789,265 | +2.94(+6.37%) |
Dec 15, 2008 | 46.20 | 46.87 | 45.62 | 46.18 | 3,875,997 | -0.82(-1.74%) |
Dec 12, 2008 | 44.00 | 47.00 | 44.00 | 47.00 | 5,959,015 | -0.15(-0.32%) |
Dec 11, 2008 | 47.84 | 48.98 | 46.88 | 47.15 | 2,841,613 | -0.90(-1.87%) |
Dec 10, 2008 | 47.09 | 49.07 | 47.03 | 48.05 | 2,993,447 | +1.45(+3.11%) |
Dec 09, 2008 | 47.51 | 49.58 | 46.28 | 46.60 | 4,957,218 | -1.57(-3.26%) |
Dec 08, 2008 | 44.95 | 48.51 | 44.74 | 48.17 | 6,625,233 | +3.92(+8.86%) |
Dec 05, 2008 | 40.30 | 44.45 | 40.30 | 44.25 | 3,706,666 | +2.55(+6.12%) |
Dec 04, 2008 | 41.31 | 42.43 | 41.00 | 41.70 | 3,181,882 | -0.42(-1.00%) |
Dec 03, 2008 | 41.56 | 42.44 | 40.57 | 42.12 | 4,186,983 | +0.69(+1.67%) |
Dec 02, 2008 | 39.61 | 41.60 | 39.25 | 41.43 | 3,528,240 | +2.41(+6.18%) |