Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 46.59 | 47.62 | 44.33 | 44.73 | 12,687,731 | -4.01(-8.23%) |
Feb 26, 2009 | 51.27 | 51.81 | 48.73 | 48.74 | 6,927,620 | -2.62(-5.10%) |
Feb 25, 2009 | 52.85 | 52.85 | 50.87 | 51.36 | 6,052,210 | -1.43(-2.71%) |
Feb 24, 2009 | 52.80 | 54.00 | 51.37 | 52.79 | 7,122,520 | +0.04(+0.08%) |
Feb 23, 2009 | 54.26 | 54.61 | 52.44 | 52.75 | 5,250,329 | -1.24(-2.30%) |
Feb 20, 2009 | 53.34 | 54.50 | 52.96 | 53.99 | 6,731,690 | +0.51(+0.95%) |
Feb 19, 2009 | 53.44 | 54.24 | 53.09 | 53.48 | 4,229,423 | +0.54(+1.02%) |
Feb 18, 2009 | 52.15 | 53.24 | 51.80 | 52.94 | 4,548,881 | +1.07(+2.06%) |
Feb 17, 2009 | 51.49 | 52.67 | 50.12 | 51.87 | 5,218,691 | -0.44(-0.84%) |
Feb 13, 2009 | 52.86 | 53.50 | 52.05 | 52.31 | 2,484,066 | -0.99(-1.86%) |
Feb 12, 2009 | 51.67 | 53.30 | 51.52 | 53.30 | 4,211,643 | +0.82(+1.56%) |
Feb 11, 2009 | 52.86 | 53.35 | 51.63 | 52.48 | 3,619,609 | +0.00(+0.00%) |
Feb 10, 2009 | 54.00 | 54.84 | 52.18 | 52.48 | 5,070,907 | -1.81(-3.33%) |
Feb 09, 2009 | 55.06 | 55.35 | 53.77 | 54.29 | 3,537,719 | -1.06(-1.92%) |
Feb 06, 2009 | 55.19 | 56.05 | 54.46 | 55.35 | 5,843,779 | +0.27(+0.49%) |
Feb 05, 2009 | 52.96 | 55.20 | 52.50 | 55.08 | 5,245,826 | +1.57(+2.93%) |
Feb 04, 2009 | 53.18 | 54.25 | 52.50 | 53.51 | 4,706,562 | +0.35(+0.66%) |
Feb 03, 2009 | 53.18 | 53.59 | 52.28 | 53.16 | 5,097,400 | -0.31(-0.58%) |
Feb 02, 2009 | 52.84 | 53.88 | 52.46 | 53.47 | 3,856,040 | +0.52(+0.98%) |
Jan 30, 2009 | 52.90 | 53.95 | 51.69 | 52.95 | 5,704,325 | +0.82(+1.57%) |
Jan 29, 2009 | 51.59 | 53.37 | 51.46 | 52.13 | 3,853,632 | -0.07(-0.13%) |
Jan 28, 2009 | 51.62 | 52.50 | 50.76 | 52.20 | 4,391,060 | +0.95(+1.85%) |
Jan 27, 2009 | 51.00 | 51.65 | 50.01 | 51.25 | 3,714,582 | +0.91(+1.81%) |
Jan 26, 2009 | 49.60 | 51.18 | 49.39 | 50.34 | 3,393,858 | +0.79(+1.59%) |
Jan 23, 2009 | 48.50 | 50.14 | 48.07 | 49.55 | 4,256,357 | +0.36(+0.73%) |
Jan 22, 2009 | 48.60 | 50.13 | 48.17 | 49.19 | 4,561,714 | -0.61(-1.22%) |
Jan 21, 2009 | 48.82 | 49.90 | 47.58 | 49.80 | 5,024,316 | +1.47(+3.04%) |
Jan 20, 2009 | 49.82 | 50.75 | 48.33 | 48.33 | 5,394,544 | -1.92(-3.82%) |
Jan 16, 2009 | 50.70 | 50.71 | 49.15 | 50.25 | 5,962,080 | +0.33(+0.66%) |
Jan 15, 2009 | 48.56 | 50.20 | 47.91 | 49.92 | 5,300,387 | +1.30(+2.67%) |
Jan 14, 2009 | 50.11 | 50.39 | 48.37 | 48.62 | 5,414,400 | -1.74(-3.46%) |
Jan 13, 2009 | 49.21 | 51.68 | 49.21 | 50.36 | 5,658,695 | +0.69(+1.39%) |
Jan 12, 2009 | 50.29 | 51.39 | 48.39 | 49.67 | 9,992,510 | -0.60(-1.19%) |
Jan 09, 2009 | 51.07 | 51.63 | 49.10 | 50.27 | 6,429,925 | -0.84(-1.64%) |
Jan 08, 2009 | 49.87 | 51.11 | 48.51 | 51.11 | 6,672,570 | -0.39(-0.76%) |
Jan 07, 2009 | 50.11 | 51.87 | 50.01 | 51.50 | 6,529,318 | +1.03(+2.04%) |
Jan 06, 2009 | 54.05 | 54.25 | 50.18 | 50.47 | 11,071,619 | -3.89(-7.16%) |
Jan 05, 2009 | 56.47 | 56.49 | 54.02 | 54.36 | 4,776,383 | -2.13(-3.77%) |
Jan 02, 2009 | 54.94 | 56.60 | 53.64 | 56.49 | 3,372,984 | +1.21(+2.19%) |
Dec 31, 2008 | 54.64 | 55.91 | 54.00 | 55.28 | 0 | +0.66(+1.21%) |
Dec 30, 2008 | 53.01 | 54.71 | 52.00 | 54.62 | 2,820,523 | +2.14(+4.08%) |
Dec 29, 2008 | 53.60 | 53.91 | 51.95 | 52.48 | 2,532,721 | -1.53(-2.83%) |
Dec 26, 2008 | 54.02 | 54.35 | 53.42 | 54.01 | 1,261,040 | +0.29(+0.54%) |
Dec 24, 2008 | 53.44 | 54.24 | 53.44 | 53.72 | 1,330,056 | +0.24(+0.45%) |
Dec 23, 2008 | 53.28 | 53.95 | 52.75 | 53.48 | 3,452,503 | +0.71(+1.35%) |
Dec 22, 2008 | 54.47 | 54.70 | 51.34 | 52.77 | 3,859,896 | -1.90(-3.48%) |
Dec 19, 2008 | 54.27 | 55.80 | 54.09 | 54.67 | 7,744,194 | +0.58(+1.07%) |
Dec 18, 2008 | 53.39 | 54.65 | 53.15 | 54.09 | 5,192,470 | +1.05(+1.98%) |
Dec 17, 2008 | 52.05 | 54.00 | 51.97 | 53.04 | 4,738,201 | +0.31(+0.59%) |
Dec 16, 2008 | 48.28 | 52.75 | 48.12 | 52.73 | 8,188,523 | +4.90(+10.24%) |
Dec 15, 2008 | 49.94 | 49.94 | 47.63 | 47.83 | 4,169,395 | -1.75(-3.53%) |
Dec 12, 2008 | 46.15 | 50.13 | 45.77 | 49.58 | 7,662,721 | +2.33(+4.93%) |
Dec 11, 2008 | 49.33 | 49.65 | 46.66 | 47.25 | 7,445,089 | -2.08(-4.22%) |
Dec 10, 2008 | 50.74 | 51.50 | 48.80 | 49.33 | 5,493,033 | -1.03(-2.05%) |
Dec 09, 2008 | 52.04 | 52.64 | 48.80 | 50.36 | 8,881,707 | -2.32(-4.40%) |
Dec 08, 2008 | 54.92 | 55.00 | 51.83 | 52.68 | 6,097,086 | -1.30(-2.41%) |
Dec 05, 2008 | 52.63 | 54.00 | 49.87 | 53.98 | 6,959,438 | +1.20(+2.27%) |
Dec 04, 2008 | 52.84 | 54.91 | 52.07 | 52.78 | 6,431,876 | +0.18(+0.34%) |
Dec 03, 2008 | 50.61 | 52.71 | 49.27 | 52.60 | 4,207,448 | +1.76(+3.46%) |
Dec 02, 2008 | 48.74 | 51.00 | 47.86 | 50.84 | 5,029,776 | +3.02(+6.32%) |