Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 51.46 | 52.54 | 50.62 | 51.68 | 1,889,035 | +0.66(+1.30%) |
Mar 30, 2009 | 51.76 | 52.55 | 50.73 | 51.02 | 2,045,024 | +0.08(+0.17%) |
Mar 26, 2009 | 51.11 | 51.56 | 49.43 | 50.93 | 2,479,491 | -0.11(-0.21%) |
Mar 25, 2009 | 51.19 | 51.96 | 50.39 | 51.04 | 2,127,758 | +0.28(+0.55%) |
Mar 24, 2009 | 50.65 | 51.52 | 50.65 | 50.76 | 1,591,618 | -0.28(-0.56%) |
Mar 23, 2009 | 50.10 | 51.09 | 50.03 | 51.05 | 1,858,456 | +1.42(+2.87%) |
Mar 20, 2009 | 49.33 | 50.87 | 48.88 | 49.63 | 3,103,655 | +0.88(+1.81%) |
Mar 19, 2009 | 50.97 | 50.97 | 48.42 | 48.74 | 2,648,608 | -1.81(-3.57%) |
Mar 18, 2009 | 50.31 | 51.23 | 49.68 | 50.55 | 1,540,228 | +0.08(+0.17%) |
Mar 17, 2009 | 50.14 | 50.48 | 49.56 | 50.46 | 1,648,142 | +0.45(+0.91%) |
Mar 16, 2009 | 50.33 | 51.16 | 49.96 | 50.01 | 1,521,316 | -0.08(-0.17%) |
Mar 13, 2009 | 49.23 | 50.33 | 48.95 | 50.10 | 0 | +0.95(+1.92%) |
Mar 12, 2009 | 47.61 | 49.23 | 47.01 | 49.15 | 2,557,359 | +1.83(+3.87%) |
Mar 11, 2009 | 48.78 | 48.78 | 47.27 | 47.32 | 2,203,611 | -0.93(-1.93%) |
Mar 10, 2009 | 48.66 | 48.68 | 47.75 | 48.25 | 2,630,374 | +0.34(+0.71%) |
Mar 09, 2009 | 48.95 | 49.24 | 47.61 | 47.91 | 3,173,799 | -1.39(-2.82%) |
Mar 06, 2009 | 48.93 | 49.99 | 48.38 | 49.30 | 0 | +0.15(+0.31%) |
Mar 05, 2009 | 49.22 | 49.73 | 48.75 | 49.15 | 3,053,833 | -0.81(-1.63%) |
Mar 04, 2009 | 50.08 | 50.78 | 49.45 | 49.96 | 2,389,565 | +1.00(+2.04%) |
Mar 02, 2009 | 48.74 | 49.73 | 47.70 | 48.97 | 4,820,687 | +1.40(+2.94%) |
Feb 27, 2009 | 49.33 | 49.90 | 47.51 | 47.57 | 0 | -2.47(-4.93%) |
Feb 26, 2009 | 52.01 | 52.55 | 50.00 | 50.03 | 1,675,373 | -1.94(-3.74%) |
Feb 25, 2009 | 52.88 | 52.88 | 51.38 | 51.98 | 2,373,512 | -0.78(-1.47%) |
Feb 24, 2009 | 52.39 | 53.78 | 51.89 | 52.75 | 2,649,572 | -0.01(-0.01%) |
Feb 23, 2009 | 54.04 | 54.04 | 52.47 | 52.76 | 2,363,042 | -0.74(-1.38%) |
Feb 20, 2009 | 53.28 | 54.05 | 53.09 | 53.50 | 2,908,102 | -0.13(-0.24%) |
Feb 19, 2009 | 52.75 | 54.25 | 52.75 | 53.63 | 1,636,958 | +0.19(+0.36%) |
Feb 18, 2009 | 53.90 | 53.95 | 53.12 | 53.44 | 1,335,483 | -0.05(-0.09%) |
Feb 17, 2009 | 53.72 | 54.15 | 53.04 | 53.48 | 1,929,942 | -0.81(-1.49%) |
Feb 13, 2009 | 54.84 | 54.91 | 54.07 | 54.29 | 1,566,486 | -0.48(-0.88%) |
Feb 12, 2009 | 53.93 | 54.78 | 53.49 | 54.78 | 2,013,572 | +0.29(+0.54%) |
Feb 11, 2009 | 54.18 | 54.81 | 53.86 | 54.48 | 1,955,738 | +0.15(+0.28%) |
Feb 10, 2009 | 55.45 | 55.97 | 54.01 | 54.33 | 2,288,568 | -1.64(-2.93%) |
Feb 09, 2009 | 57.03 | 57.05 | 55.18 | 55.97 | 2,034,773 | -0.98(-1.71%) |
Feb 06, 2009 | 57.27 | 57.50 | 56.55 | 56.94 | 1,695,568 | +0.03(+0.05%) |
Feb 05, 2009 | 56.53 | 57.35 | 56.42 | 56.91 | 1,964,987 | +0.14(+0.24%) |
Feb 04, 2009 | 56.87 | 58.11 | 56.32 | 56.77 | 2,229,235 | +0.05(+0.09%) |
Feb 03, 2009 | 55.82 | 56.92 | 55.64 | 56.72 | 2,428,577 | +0.75(+1.35%) |
Feb 02, 2009 | 55.41 | 56.52 | 54.99 | 55.97 | 2,520,657 | +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 | 4,413,390 | +0.98(+1.83%) |
Jan 28, 2009 | 59.16 | 59.26 | 53.19 | 53.84 | 7,672,477 | -3.15(-5.53%) |
Jan 27, 2009 | 56.48 | 57.35 | 55.91 | 56.99 | 2,403,601 | +1.28(+2.29%) |
Jan 26, 2009 | 55.18 | 56.48 | 55.00 | 55.71 | 2,751,837 | +0.81(+1.48%) |
Jan 23, 2009 | 56.08 | 56.08 | 54.37 | 54.90 | 3,211,066 | -1.71(-3.01%) |
Jan 22, 2009 | 54.92 | 56.77 | 54.84 | 56.61 | 2,361,962 | +1.05(+1.90%) |
Jan 21, 2009 | 55.23 | 55.71 | 53.95 | 55.55 | 2,586,887 | +1.01(+1.86%) |
Jan 20, 2009 | 55.70 | 56.41 | 54.45 | 54.54 | 2,108,964 | -1.20(-2.15%) |
Jan 16, 2009 | 55.34 | 56.02 | 55.01 | 55.74 | 2,068,123 | +0.90(+1.64%) |
Jan 15, 2009 | 54.26 | 54.88 | 53.43 | 54.84 | 2,488,585 | +0.25(+0.46%) |
Jan 14, 2009 | 54.70 | 55.06 | 54.06 | 54.58 | 2,274,965 | -0.78(-1.42%) |
Jan 13, 2009 | 54.57 | 56.00 | 54.41 | 55.37 | 2,351,888 | +0.80(+1.46%) |
Jan 12, 2009 | 54.58 | 55.67 | 54.21 | 54.57 | 2,291,048 | -0.22(-0.39%) |
Jan 09, 2009 | 54.15 | 56.10 | 54.15 | 54.78 | 2,977,859 | +1.67(+3.14%) |
Jan 08, 2009 | 51.72 | 53.25 | 51.43 | 53.12 | 2,003,853 | +1.11(+2.14%) |
Jan 07, 2009 | 51.97 | 52.61 | 51.70 | 52.00 | 2,411,771 | -0.55(-1.05%) |
Jan 06, 2009 | 53.27 | 54.25 | 52.34 | 52.55 | 1,956,082 | -0.56(-1.06%) |
Jan 05, 2009 | 53.55 | 53.78 | 52.62 | 53.12 | 1,356,531 | -0.58(-1.07%) |
Jan 02, 2009 | 52.72 | 53.83 | 52.03 | 53.69 | 0 | +1.13(+2.15%) |