Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 55.72 | 55.81 | 54.92 | 55.43 | 0 | +0.63(+1.15%) |
Feb 26, 2009 | 54.56 | 54.80 | 54.46 | 54.80 | 12,703 | -0.23(-0.42%) |
Feb 25, 2009 | 54.40 | 55.19 | 54.30 | 55.03 | 23,084 | +1.15(+2.13%) |
Feb 24, 2009 | 54.93 | 55.05 | 53.70 | 53.88 | 25,932 | -1.28(-2.32%) |
Feb 23, 2009 | 54.54 | 55.20 | 54.29 | 55.16 | 49,927 | +1.23(+2.28%) |
Feb 20, 2009 | 56.47 | 56.47 | 53.68 | 53.93 | 48,244 | -1.71(-3.07%) |
Feb 19, 2009 | 54.91 | 55.64 | 54.62 | 55.64 | 31,468 | -0.95(-1.68%) |
Feb 18, 2009 | 56.08 | 56.88 | 56.08 | 56.59 | 40,048 | +0.54(+0.96%) |
Feb 17, 2009 | 55.99 | 56.41 | 55.59 | 56.05 | 101,956 | +2.18(+4.05%) |
Feb 13, 2009 | 54.18 | 54.18 | 53.48 | 53.87 | 12,591 | -0.24(-0.44%) |
Feb 12, 2009 | 54.68 | 55.10 | 53.97 | 54.11 | 29,277 | +0.46(+0.86%) |
Feb 11, 2009 | 53.20 | 54.03 | 53.11 | 53.65 | 9,669 | -0.12(-0.22%) |
Feb 10, 2009 | 52.80 | 53.98 | 52.63 | 53.77 | 11,604 | +1.05(+1.99%) |
Feb 09, 2009 | 52.13 | 52.78 | 52.00 | 52.72 | 19,123 | -0.73(-1.37%) |
Feb 06, 2009 | 54.03 | 54.28 | 53.09 | 53.45 | 14,248 | -1.22(-2.23%) |
Feb 05, 2009 | 54.45 | 54.74 | 54.00 | 54.67 | 16,136 | +0.69(+1.28%) |
Feb 04, 2009 | 53.84 | 54.35 | 53.49 | 53.98 | 20,804 | +1.29(+2.45%) |
Feb 03, 2009 | 53.57 | 53.61 | 52.50 | 52.69 | 31,249 | -1.49(-2.75%) |
Feb 02, 2009 | 54.93 | 54.93 | 53.89 | 54.18 | 45,336 | -0.48(-0.88%) |
Jan 30, 2009 | 53.96 | 54.89 | 53.90 | 54.66 | 0 | +1.21(+2.26%) |
Jan 29, 2009 | 51.91 | 53.50 | 51.91 | 53.45 | 43,703 | +1.52(+2.93%) |
Jan 28, 2009 | 50.91 | 52.15 | 50.71 | 51.93 | 14,110 | +0.35(+0.68%) |
Jan 27, 2009 | 51.41 | 52.05 | 51.27 | 51.58 | 24,699 | -0.10(-0.19%) |
Jan 26, 2009 | 52.12 | 52.37 | 51.45 | 51.68 | 29,569 | -1.50(-2.82%) |
Jan 23, 2009 | 54.11 | 54.75 | 52.86 | 53.18 | 25,988 | +0.18(+0.34%) |
Jan 22, 2009 | 53.72 | 53.72 | 52.89 | 53.00 | 13,945 | +0.20(+0.38%) |
Jan 21, 2009 | 53.53 | 54.49 | 52.20 | 52.80 | 95,858 | -1.11(-2.06%) |
Jan 20, 2009 | 53.84 | 54.20 | 53.50 | 53.91 | 51,590 | +2.92(+5.72%) |
Jan 16, 2009 | 50.60 | 51.55 | 50.56 | 50.99 | 16,575 | -1.12(-2.15%) |
Jan 15, 2009 | 52.09 | 52.91 | 51.73 | 52.11 | 27,391 | +0.03(+0.06%) |
Jan 14, 2009 | 52.46 | 52.46 | 51.71 | 52.08 | 29,988 | +0.20(+0.39%) |
Jan 13, 2009 | 51.63 | 53.30 | 51.39 | 51.88 | 81,898 | +1.44(+2.85%) |
Jan 12, 2009 | 50.24 | 50.99 | 50.00 | 50.44 | 34,982 | +0.37(+0.75%) |
Jan 09, 2009 | 49.12 | 50.14 | 49.12 | 50.07 | 38,819 | +2.06(+4.28%) |
Jan 08, 2009 | 47.61 | 48.35 | 47.60 | 48.01 | 27,625 | -0.61(-1.25%) |
Jan 07, 2009 | 48.49 | 48.84 | 48.00 | 48.62 | 48,335 | -0.90(-1.82%) |
Jan 06, 2009 | 50.36 | 50.56 | 49.36 | 49.52 | 51,469 | +0.29(+0.59%) |
Jan 05, 2009 | 49.16 | 49.31 | 48.60 | 49.23 | 40,645 | +1.80(+3.80%) |
Jan 02, 2009 | 47.08 | 48.99 | 46.36 | 47.43 | 0 | +1.00(+2.15%) |
Jan 01, 2009 | 46.65 | 46.88 | 46.36 | 46.43 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 46.65 | 46.88 | 46.36 | 46.43 | 25,100 | +0.52(+1.13%) |
Dec 30, 2008 | 45.44 | 45.91 | 44.96 | 45.91 | 31,813 | -0.46(-1.00%) |
Dec 29, 2008 | 44.36 | 46.40 | 44.01 | 46.37 | 28,570 | +0.75(+1.64%) |
Dec 26, 2008 | 45.73 | 45.82 | 45.41 | 45.62 | 7,300 | -0.65(-1.40%) |
Dec 24, 2008 | 46.00 | 46.34 | 45.25 | 46.27 | 7,016 | +0.07(+0.15%) |
Dec 23, 2008 | 46.11 | 46.46 | 45.26 | 46.20 | 15,204 | +0.05(+0.11%) |
Dec 22, 2008 | 46.36 | 46.57 | 45.82 | 46.15 | 23,420 | -0.61(-1.30%) |
Dec 19, 2008 | 46.44 | 47.95 | 44.91 | 46.76 | 60,127 | +1.90(+4.24%) |
Dec 18, 2008 | 43.02 | 45.25 | 43.02 | 44.86 | 163,302 | +1.26(+2.89%) |
Dec 17, 2008 | 44.99 | 45.08 | 43.34 | 43.60 | 116,171 | -1.84(-4.05%) |
Dec 16, 2008 | 48.15 | 48.50 | 45.10 | 45.44 | 110,295 | -3.40(-6.96%) |
Dec 15, 2008 | 49.73 | 49.73 | 48.41 | 48.84 | 94,047 | -2.08(-4.08%) |
Dec 12, 2008 | 51.13 | 51.40 | 50.87 | 50.92 | 47,779 | -0.43(-0.84%) |
Dec 11, 2008 | 52.05 | 52.35 | 51.06 | 51.35 | 61,990 | -2.63(-4.87%) |
Dec 10, 2008 | 54.33 | 54.34 | 53.71 | 53.98 | 33,381 | -0.72(-1.32%) |
Dec 09, 2008 | 55.48 | 55.78 | 54.28 | 54.70 | 43,769 | -0.02(-0.04%) |
Dec 08, 2008 | 55.62 | 55.62 | 54.25 | 54.72 | 59,572 | -2.23(-3.92%) |
Dec 05, 2008 | 57.25 | 57.61 | 56.95 | 56.95 | 17,027 | +0.49(+0.86%) |
Dec 04, 2008 | 57.54 | 57.54 | 55.80 | 56.46 | 22,396 | -0.76(-1.33%) |
Dec 03, 2008 | 57.59 | 59.00 | 56.51 | 57.23 | 52,575 | +0.31(+0.54%) |
Dec 02, 2008 | 56.85 | 57.47 | 56.48 | 56.92 | 29,015 | -1.08(-1.86%) |