Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 40.64 | 41.35 | 40.61 | 40.65 | 7,005 | -0.43(-1.05%) |
Feb 26, 2009 | 41.80 | 42.50 | 40.96 | 41.08 | 7,707 | -1.20(-2.84%) |
Feb 25, 2009 | 42.55 | 43.09 | 41.85 | 42.28 | 14,005 | +1.02(+2.47%) |
Feb 24, 2009 | 40.25 | 41.35 | 40.01 | 41.26 | 21,923 | +2.77(+7.20%) |
Feb 23, 2009 | 39.61 | 39.91 | 38.41 | 38.49 | 13,707 | -1.81(-4.49%) |
Feb 20, 2009 | 40.15 | 40.94 | 39.77 | 40.30 | 21,790 | -1.16(-2.80%) |
Feb 19, 2009 | 42.19 | 42.66 | 41.30 | 41.46 | 18,044 | -0.49(-1.17%) |
Feb 18, 2009 | 42.24 | 42.62 | 41.71 | 41.95 | 47,256 | +0.87(+2.12%) |
Feb 17, 2009 | 41.90 | 41.90 | 41.00 | 41.08 | 51,845 | -2.45(-5.63%) |
Feb 13, 2009 | 43.65 | 44.05 | 43.07 | 43.53 | 5,042 | -1.64(-3.63%) |
Feb 12, 2009 | 44.20 | 45.17 | 44.01 | 45.17 | 8,491 | +1.21(+2.75%) |
Feb 11, 2009 | 44.95 | 44.95 | 43.82 | 43.96 | 19,249 | -0.10(-0.23%) |
Feb 10, 2009 | 45.50 | 45.90 | 44.06 | 44.06 | 7,379 | -3.29(-6.95%) |
Feb 09, 2009 | 45.75 | 47.45 | 45.75 | 47.35 | 12,355 | +1.20(+2.60%) |
Feb 06, 2009 | 45.10 | 46.32 | 45.05 | 46.15 | 13,299 | -0.86(-1.83%) |
Feb 05, 2009 | 46.75 | 47.50 | 46.52 | 47.01 | 6,588 | +0.80(+1.73%) |
Feb 04, 2009 | 46.75 | 47.50 | 46.07 | 46.21 | 35,426 | +1.06(+2.35%) |
Feb 03, 2009 | 44.10 | 45.28 | 44.05 | 45.15 | 20,789 | +2.78(+6.56%) |
Feb 02, 2009 | 41.65 | 42.37 | 41.65 | 42.37 | 5,824 | +1.46(+3.57%) |
Jan 30, 2009 | 41.91 | 41.91 | 40.80 | 40.91 | 12,911 | -1.99(-4.64%) |
Jan 29, 2009 | 43.45 | 43.98 | 42.56 | 42.90 | 7,219 | -1.14(-2.59%) |
Jan 28, 2009 | 43.86 | 44.73 | 43.86 | 44.04 | 12,790 | +0.69(+1.59%) |
Jan 27, 2009 | 44.25 | 44.25 | 43.15 | 43.35 | 21,754 | +2.40(+5.86%) |
Jan 26, 2009 | 40.25 | 41.35 | 39.80 | 40.95 | 50,387 | -1.80(-4.21%) |
Jan 23, 2009 | 41.04 | 42.99 | 41.04 | 42.75 | 39,182 | -1.15(-2.62%) |
Jan 22, 2009 | 44.25 | 45.20 | 43.01 | 43.90 | 21,301 | -1.85(-4.04%) |
Jan 21, 2009 | 44.20 | 45.75 | 44.20 | 45.75 | 28,286 | +0.71(+1.58%) |
Jan 20, 2009 | 45.80 | 46.29 | 44.51 | 45.04 | 25,232 | -1.96(-4.17%) |
Jan 16, 2009 | 48.00 | 48.20 | 46.00 | 47.00 | 43,600 | -1.25(-2.59%) |
Jan 15, 2009 | 48.15 | 48.70 | 47.11 | 48.25 | 50,961 | -0.20(-0.41%) |
Jan 14, 2009 | 49.75 | 49.75 | 48.00 | 48.45 | 95,240 | -2.25(-4.44%) |
Jan 13, 2009 | 50.30 | 50.70 | 49.75 | 50.70 | 43,249 | -2.84(-5.30%) |
Jan 12, 2009 | 55.25 | 55.25 | 53.10 | 53.54 | 29,338 | -0.66(-1.22%) |
Jan 09, 2009 | 53.50 | 54.70 | 53.50 | 54.20 | 19,235 | -0.20(-0.37%) |
Jan 08, 2009 | 54.40 | 54.45 | 53.65 | 54.40 | 14,805 | -0.59(-1.07%) |
Jan 07, 2009 | 55.45 | 55.59 | 54.60 | 54.99 | 20,298 | +0.50(+0.92%) |
Jan 06, 2009 | 53.60 | 54.89 | 53.60 | 54.49 | 38,185 | +2.14(+4.09%) |
Jan 05, 2009 | 52.00 | 52.75 | 51.16 | 52.35 | 41,452 | +0.45(+0.87%) |
Jan 02, 2009 | 51.78 | 52.00 | 51.20 | 51.90 | 11,101 | +0.85(+1.67%) |
Dec 31, 2008 | 50.95 | 51.77 | 49.71 | 51.05 | 8,098 | +1.29(+2.59%) |
Dec 30, 2008 | 51.00 | 51.00 | 49.26 | 49.76 | 16,020 | +0.54(+1.10%) |
Dec 29, 2008 | 48.90 | 49.68 | 48.21 | 49.22 | 32,484 | +0.22(+0.45%) |
Dec 26, 2008 | 49.90 | 49.90 | 48.75 | 49.00 | 11,366 | +1.51(+3.18%) |
Dec 24, 2008 | 47.45 | 48.25 | 47.40 | 47.49 | 9,560 | +0.79(+1.69%) |
Dec 23, 2008 | 50.00 | 50.00 | 46.50 | 46.70 | 27,251 | -0.10(-0.21%) |
Dec 22, 2008 | 48.60 | 48.75 | 46.76 | 46.80 | 25,368 | -0.56(-1.18%) |
Dec 19, 2008 | 48.35 | 48.45 | 47.06 | 47.36 | 23,916 | -2.39(-4.80%) |
Dec 18, 2008 | 50.20 | 50.85 | 49.01 | 49.75 | 55,985 | -3.45(-6.48%) |
Dec 17, 2008 | 51.75 | 53.20 | 51.75 | 53.20 | 47,973 | -0.80(-1.48%) |
Dec 16, 2008 | 51.99 | 54.00 | 51.65 | 54.00 | 30,547 | +4.19(+8.41%) |
Dec 15, 2008 | 51.50 | 51.50 | 49.31 | 49.81 | 32,596 | -0.28(-0.56%) |
Dec 12, 2008 | 48.15 | 50.49 | 48.15 | 50.09 | 53,002 | +0.58(+1.17%) |
Dec 11, 2008 | 50.50 | 51.69 | 49.50 | 49.51 | 51,681 | +1.86(+3.90%) |
Dec 10, 2008 | 47.20 | 47.99 | 46.81 | 47.65 | 104,078 | +3.60(+8.17%) |
Dec 09, 2008 | 44.75 | 45.30 | 44.00 | 44.05 | 20,053 | -0.12(-0.27%) |
Dec 08, 2008 | 42.95 | 44.75 | 42.95 | 44.17 | 48,462 | +4.52(+11.40%) |
Dec 05, 2008 | 39.90 | 39.90 | 37.80 | 39.65 | 31,395 | +0.29(+0.74%) |
Dec 04, 2008 | 39.85 | 41.34 | 39.26 | 39.36 | 14,962 | -5.09(-11.45%) |
Dec 03, 2008 | 43.31 | 44.67 | 42.36 | 44.45 | 37,641 | -0.78(-1.72%) |
Dec 02, 2008 | 43.80 | 45.60 | 43.80 | 45.23 | 35,485 | +0.73(+1.64%) |