Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 49.34 | 49.90 | 47.51 | 47.57 | 0 | -2.47(-4.93%) |
Feb 26, 2009 | 52.01 | 52.55 | 50.00 | 50.03 | 1,675,356 | -1.94(-3.74%) |
Feb 25, 2009 | 52.88 | 52.88 | 51.38 | 51.98 | 2,373,487 | -0.78(-1.47%) |
Feb 24, 2009 | 52.39 | 53.79 | 51.89 | 52.76 | 2,649,544 | -0.01(-0.01%) |
Feb 23, 2009 | 54.04 | 54.04 | 52.47 | 52.76 | 2,363,017 | -0.74(-1.38%) |
Feb 20, 2009 | 53.29 | 54.05 | 53.09 | 53.50 | 2,908,072 | -0.13(-0.24%) |
Feb 19, 2009 | 52.76 | 54.25 | 52.76 | 53.63 | 1,636,941 | +0.19(+0.36%) |
Feb 18, 2009 | 53.90 | 53.95 | 53.12 | 53.44 | 1,335,469 | -0.05(-0.09%) |
Feb 17, 2009 | 53.72 | 54.15 | 53.04 | 53.49 | 1,929,922 | -0.81(-1.49%) |
Feb 13, 2009 | 54.84 | 54.91 | 54.07 | 54.29 | 1,566,469 | -0.48(-0.88%) |
Feb 12, 2009 | 53.93 | 54.78 | 53.49 | 54.78 | 2,013,551 | +0.29(+0.54%) |
Feb 11, 2009 | 54.18 | 54.81 | 53.86 | 54.48 | 1,955,717 | +0.15(+0.28%) |
Feb 10, 2009 | 55.45 | 55.97 | 54.01 | 54.33 | 2,288,544 | -1.64(-2.92%) |
Feb 09, 2009 | 57.03 | 57.05 | 55.18 | 55.97 | 2,034,751 | -0.98(-1.71%) |
Feb 06, 2009 | 57.27 | 57.50 | 56.55 | 56.94 | 1,695,550 | +0.03(+0.05%) |
Feb 05, 2009 | 56.53 | 57.35 | 56.42 | 56.91 | 1,964,967 | +0.14(+0.24%) |
Feb 04, 2009 | 56.87 | 58.11 | 56.32 | 56.77 | 2,229,212 | +0.05(+0.10%) |
Feb 03, 2009 | 55.82 | 56.92 | 55.64 | 56.72 | 2,428,552 | +0.75(+1.35%) |
Feb 02, 2009 | 55.41 | 56.52 | 54.99 | 55.97 | 2,520,631 | +0.12(+0.21%) |
Jan 30, 2009 | 54.94 | 56.28 | 54.66 | 55.85 | 0 | +1.03(+1.88%) |
Jan 29, 2009 | 53.47 | 55.47 | 53.24 | 54.82 | 4,413,344 | +0.98(+1.83%) |
Jan 28, 2009 | 59.17 | 59.27 | 53.19 | 53.84 | 7,672,397 | -3.15(-5.53%) |
Jan 27, 2009 | 56.48 | 57.35 | 55.91 | 56.99 | 2,403,576 | +1.28(+2.29%) |
Jan 26, 2009 | 55.18 | 56.48 | 55.00 | 55.71 | 2,751,808 | +0.81(+1.48%) |
Jan 23, 2009 | 56.08 | 56.08 | 54.37 | 54.90 | 3,211,032 | -1.71(-3.01%) |
Jan 22, 2009 | 54.92 | 56.77 | 54.84 | 56.61 | 2,361,937 | +1.05(+1.90%) |
Jan 21, 2009 | 55.23 | 55.71 | 53.95 | 55.55 | 2,586,860 | +1.01(+1.86%) |
Jan 20, 2009 | 55.70 | 56.41 | 54.45 | 54.54 | 2,108,942 | -1.20(-2.15%) |
Jan 16, 2009 | 55.34 | 56.02 | 55.01 | 55.74 | 2,068,101 | +0.90(+1.64%) |
Jan 15, 2009 | 54.26 | 54.88 | 53.43 | 54.84 | 2,488,559 | +0.25(+0.46%) |
Jan 14, 2009 | 54.70 | 55.06 | 54.06 | 54.58 | 2,274,941 | -0.78(-1.42%) |
Jan 13, 2009 | 54.57 | 56.00 | 54.42 | 55.37 | 2,351,864 | +0.80(+1.46%) |
Jan 12, 2009 | 54.58 | 55.67 | 54.21 | 54.57 | 2,291,024 | -0.22(-0.39%) |
Jan 09, 2009 | 54.15 | 56.10 | 54.15 | 54.78 | 2,977,828 | +1.67(+3.14%) |
Jan 08, 2009 | 51.73 | 53.25 | 51.43 | 53.12 | 2,003,832 | +1.11(+2.14%) |
Jan 07, 2009 | 51.97 | 52.61 | 51.70 | 52.00 | 2,411,746 | -0.55(-1.05%) |
Jan 06, 2009 | 53.27 | 54.25 | 52.34 | 52.56 | 1,956,062 | -0.56(-1.06%) |
Jan 05, 2009 | 53.55 | 53.79 | 52.62 | 53.12 | 1,356,517 | -0.58(-1.07%) |
Jan 02, 2009 | 52.72 | 53.83 | 52.03 | 53.69 | 0 | +1.13(+2.15%) |
Jan 01, 2009 | 52.05 | 53.02 | 51.78 | 52.56 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 52.05 | 53.02 | 51.78 | 52.56 | 1,637,330 | +0.52(+1.00%) |
Dec 30, 2008 | 50.66 | 52.05 | 50.57 | 52.04 | 952,022 | +1.57(+3.11%) |
Dec 29, 2008 | 51.04 | 51.04 | 50.06 | 50.47 | 938,872 | -0.57(-1.11%) |
Dec 26, 2008 | 50.92 | 51.13 | 50.52 | 51.04 | 564,354 | +0.52(+1.02%) |
Dec 24, 2008 | 50.83 | 51.11 | 50.34 | 50.53 | 902,108 | -0.41(-0.80%) |
Dec 23, 2008 | 51.96 | 52.24 | 50.81 | 50.93 | 1,318,543 | -0.89(-1.72%) |
Dec 22, 2008 | 51.21 | 51.83 | 50.86 | 51.83 | 1,461,211 | +0.53(+1.03%) |
Dec 19, 2008 | 51.71 | 52.45 | 50.66 | 51.30 | 2,784,544 | -0.60(-1.16%) |
Dec 18, 2008 | 52.26 | 53.45 | 51.30 | 51.89 | 2,031,084 | +0.09(+0.18%) |
Dec 17, 2008 | 51.66 | 52.78 | 50.97 | 51.80 | 1,836,190 | -0.65(-1.23%) |
Dec 16, 2008 | 51.10 | 52.50 | 50.50 | 52.45 | 2,788,912 | +1.94(+3.83%) |
Dec 15, 2008 | 49.08 | 51.08 | 48.57 | 50.51 | 2,824,358 | +1.33(+2.70%) |
Dec 12, 2008 | 48.60 | 49.58 | 48.31 | 49.18 | 0 | -0.38(-0.76%) |
Dec 11, 2008 | 48.37 | 50.38 | 48.06 | 49.56 | 1,852,256 | +0.91(+1.88%) |
Dec 10, 2008 | 48.73 | 49.17 | 47.94 | 48.64 | 1,993,543 | +0.28(+0.57%) |
Dec 09, 2008 | 49.93 | 49.93 | 47.99 | 48.37 | 2,435,620 | -1.56(-3.12%) |
Dec 08, 2008 | 51.11 | 51.48 | 49.49 | 49.93 | 2,588,020 | -0.22(-0.44%) |
Dec 05, 2008 | 47.56 | 50.33 | 47.00 | 50.15 | 2,237,618 | +1.94(+4.03%) |
Dec 04, 2008 | 49.18 | 50.14 | 47.57 | 48.21 | 1,715,367 | -1.71(-3.42%) |
Dec 03, 2008 | 48.97 | 49.99 | 47.50 | 49.91 | 2,301,391 | +1.30(+2.67%) |
Dec 02, 2008 | 47.88 | 48.74 | 47.55 | 48.61 | 2,898,403 | +0.94(+1.97%) |