Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 42.28 | 43.20 | 41.89 | 42.58 | 0 | -0.68(-1.57%) |
Feb 26, 2009 | 43.86 | 44.72 | 43.04 | 43.26 | 1,865,830 | -1.49(-3.33%) |
Feb 25, 2009 | 45.06 | 45.68 | 43.92 | 44.75 | 1,939,968 | -0.88(-1.94%) |
Feb 24, 2009 | 43.94 | 46.03 | 43.63 | 45.63 | 1,821,569 | +1.94(+4.44%) |
Feb 23, 2009 | 45.92 | 45.94 | 43.39 | 43.69 | 1,627,496 | -0.37(-0.83%) |
Feb 20, 2009 | 42.67 | 44.76 | 42.67 | 44.06 | 1,308,731 | -1.20(-2.64%) |
Feb 19, 2009 | 46.18 | 46.75 | 44.91 | 45.25 | 1,247,732 | -0.05(-0.11%) |
Feb 18, 2009 | 45.52 | 45.97 | 44.81 | 45.30 | 1,356,951 | +0.23(+0.52%) |
Feb 17, 2009 | 46.13 | 46.38 | 44.52 | 45.07 | 2,553,412 | -4.12(-8.38%) |
Feb 13, 2009 | 49.38 | 49.64 | 48.56 | 49.19 | 1,501,407 | +0.99(+2.04%) |
Feb 12, 2009 | 47.82 | 48.41 | 46.87 | 48.20 | 1,442,669 | -1.00(-2.03%) |
Feb 11, 2009 | 49.51 | 50.24 | 48.56 | 49.20 | 1,747,337 | +0.27(+0.55%) |
Feb 10, 2009 | 51.03 | 52.15 | 48.68 | 48.93 | 1,905,875 | -1.93(-3.79%) |
Feb 09, 2009 | 49.88 | 51.27 | 49.78 | 50.86 | 1,138,784 | +0.51(+1.01%) |
Feb 06, 2009 | 49.07 | 50.84 | 48.54 | 50.35 | 2,106,084 | +2.30(+4.78%) |
Feb 05, 2009 | 46.44 | 48.53 | 46.08 | 48.05 | 1,919,202 | +1.83(+3.95%) |
Feb 04, 2009 | 45.47 | 47.30 | 45.47 | 46.23 | 1,805,512 | +1.53(+3.41%) |
Feb 03, 2009 | 44.39 | 45.08 | 43.58 | 44.70 | 1,536,923 | +0.36(+0.81%) |
Feb 02, 2009 | 43.71 | 44.79 | 43.27 | 44.34 | 803,011 | +0.02(+0.04%) |
Jan 30, 2009 | 45.58 | 46.02 | 44.06 | 44.32 | 0 | -0.34(-0.75%) |
Jan 29, 2009 | 45.35 | 45.51 | 44.52 | 44.66 | 1,639,698 | -1.93(-4.14%) |
Jan 28, 2009 | 45.98 | 46.99 | 45.95 | 46.59 | 1,271,782 | +1.48(+3.28%) |
Jan 27, 2009 | 45.40 | 45.58 | 44.62 | 45.11 | 969,570 | -0.05(-0.12%) |
Jan 26, 2009 | 44.64 | 46.07 | 44.48 | 45.16 | 1,083,304 | +0.89(+2.01%) |
Jan 23, 2009 | 42.29 | 44.71 | 42.15 | 44.27 | 1,131,112 | +0.59(+1.36%) |
Jan 22, 2009 | 44.09 | 44.14 | 42.55 | 43.68 | 2,177,403 | -2.70(-5.82%) |
Jan 21, 2009 | 45.25 | 46.44 | 44.13 | 46.38 | 1,878,027 | +1.56(+3.47%) |
Jan 20, 2009 | 46.74 | 46.83 | 44.37 | 44.82 | 2,118,190 | -3.34(-6.94%) |
Jan 16, 2009 | 48.27 | 48.80 | 46.73 | 48.16 | 0 | -0.19(-0.39%) |
Jan 15, 2009 | 47.83 | 48.95 | 46.26 | 48.35 | 1,877,090 | -0.21(-0.43%) |
Jan 14, 2009 | 49.43 | 49.57 | 47.88 | 48.56 | 1,425,337 | -1.66(-3.30%) |
Jan 13, 2009 | 50.03 | 50.72 | 49.57 | 50.21 | 1,481,004 | -0.66(-1.30%) |
Jan 12, 2009 | 52.26 | 52.26 | 50.60 | 50.88 | 1,218,441 | -2.84(-5.28%) |
Jan 09, 2009 | 54.84 | 55.06 | 53.15 | 53.71 | 1,165,780 | -2.18(-3.90%) |
Jan 08, 2009 | 54.97 | 56.10 | 54.51 | 55.89 | 1,249,399 | -0.94(-1.65%) |
Jan 07, 2009 | 57.80 | 57.80 | 56.07 | 56.83 | 1,864,117 | -4.00(-6.58%) |
Jan 06, 2009 | 60.84 | 62.06 | 60.22 | 60.83 | 1,444,388 | +1.57(+2.65%) |
Jan 05, 2009 | 59.16 | 59.98 | 58.64 | 59.26 | 1,559,746 | +1.79(+3.12%) |
Jan 02, 2009 | 55.78 | 57.68 | 54.88 | 57.47 | 0 | +4.01(+7.51%) |
Jan 01, 2009 | 52.43 | 53.95 | 51.97 | 53.46 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 52.43 | 53.95 | 51.97 | 53.46 | 774,572 | +0.66(+1.25%) |
Dec 30, 2008 | 52.10 | 52.87 | 51.85 | 52.80 | 645,727 | +1.82(+3.57%) |
Dec 29, 2008 | 50.66 | 51.07 | 50.38 | 50.98 | 649,072 | +0.76(+1.51%) |
Dec 26, 2008 | 49.60 | 50.45 | 49.60 | 50.22 | 357,997 | +0.24(+0.48%) |
Dec 24, 2008 | 49.70 | 50.03 | 49.34 | 49.98 | 243,514 | +0.24(+0.48%) |
Dec 23, 2008 | 51.07 | 51.07 | 49.46 | 49.74 | 840,686 | -2.61(-4.99%) |
Dec 22, 2008 | 53.47 | 53.51 | 51.23 | 52.35 | 908,391 | -1.66(-3.08%) |
Dec 19, 2008 | 54.05 | 54.59 | 52.97 | 54.02 | 1,119,549 | -0.05(-0.10%) |
Dec 18, 2008 | 55.11 | 55.99 | 53.22 | 54.07 | 1,479,463 | -1.39(-2.51%) |
Dec 17, 2008 | 55.77 | 56.61 | 55.20 | 55.47 | 1,628,901 | -0.68(-1.21%) |
Dec 16, 2008 | 53.77 | 56.55 | 53.37 | 56.14 | 2,389,659 | +3.91(+7.49%) |
Dec 15, 2008 | 54.05 | 54.14 | 51.50 | 52.23 | 1,406,943 | -1.69(-3.13%) |
Dec 12, 2008 | 51.81 | 54.30 | 51.80 | 53.92 | 1,467,793 | -1.24(-2.24%) |
Dec 11, 2008 | 55.40 | 57.09 | 54.22 | 55.16 | 1,571,775 | -0.95(-1.69%) |
Dec 10, 2008 | 54.58 | 56.74 | 54.58 | 56.11 | 2,688,595 | +4.01(+7.69%) |
Dec 09, 2008 | 51.86 | 53.85 | 51.78 | 52.10 | 1,999,559 | -1.64(-3.05%) |
Dec 08, 2008 | 51.72 | 54.04 | 51.59 | 53.74 | 2,428,566 | +4.36(+8.83%) |
Dec 05, 2008 | 47.76 | 49.76 | 46.12 | 49.38 | 1,744,315 | +2.04(+4.30%) |
Dec 04, 2008 | 48.05 | 49.19 | 46.21 | 47.34 | 1,581,664 | -2.84(-5.66%) |
Dec 03, 2008 | 48.81 | 50.44 | 47.40 | 50.18 | 1,732,264 | +1.16(+2.37%) |
Dec 02, 2008 | 46.63 | 49.23 | 46.63 | 49.02 | 1,569,269 | +2.51(+5.40%) |