Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 53.16 | 54.04 | 52.10 | 52.57 | 0 | -0.65(-1.22%) |
Feb 26, 2009 | 54.26 | 55.38 | 53.11 | 53.22 | 1,326,807 | -0.50(-0.93%) |
Feb 25, 2009 | 53.41 | 54.29 | 52.34 | 53.72 | 1,188,527 | -1.46(-2.65%) |
Feb 24, 2009 | 52.71 | 55.42 | 52.70 | 55.18 | 1,135,921 | +2.62(+4.99%) |
Feb 23, 2009 | 55.21 | 55.21 | 52.16 | 52.56 | 1,257,921 | +0.07(+0.14%) |
Feb 20, 2009 | 52.77 | 53.45 | 51.56 | 52.48 | 986,028 | -2.08(-3.81%) |
Feb 19, 2009 | 55.63 | 55.81 | 54.05 | 54.56 | 1,228,094 | +0.73(+1.35%) |
Feb 18, 2009 | 54.44 | 54.65 | 52.92 | 53.83 | 1,246,779 | +2.01(+3.88%) |
Feb 17, 2009 | 54.09 | 54.31 | 51.80 | 51.82 | 1,533,616 | -5.62(-9.79%) |
Feb 13, 2009 | 57.51 | 58.56 | 56.89 | 57.44 | 926,929 | +0.43(+0.76%) |
Feb 12, 2009 | 55.99 | 57.01 | 54.92 | 57.01 | 863,718 | -0.57(-0.99%) |
Feb 11, 2009 | 57.91 | 59.00 | 56.56 | 57.58 | 1,111,499 | +0.69(+1.20%) |
Feb 10, 2009 | 59.47 | 60.80 | 56.35 | 56.89 | 1,642,055 | -1.93(-3.29%) |
Feb 09, 2009 | 58.26 | 59.78 | 58.06 | 58.83 | 920,688 | +0.38(+0.65%) |
Feb 06, 2009 | 56.70 | 58.80 | 56.31 | 58.45 | 920,728 | +2.28(+4.05%) |
Feb 05, 2009 | 53.68 | 56.70 | 53.50 | 56.17 | 1,081,426 | +2.49(+4.64%) |
Feb 04, 2009 | 53.33 | 54.77 | 53.26 | 53.68 | 1,066,925 | +0.67(+1.26%) |
Feb 03, 2009 | 52.33 | 53.53 | 51.39 | 53.01 | 1,051,982 | +0.36(+0.69%) |
Feb 02, 2009 | 51.69 | 53.22 | 51.57 | 52.65 | 774,400 | +0.02(+0.03%) |
Jan 30, 2009 | 53.67 | 54.52 | 52.36 | 52.64 | 0 | -0.25(-0.47%) |
Jan 29, 2009 | 53.92 | 53.99 | 52.54 | 52.89 | 434,992 | -2.32(-4.20%) |
Jan 28, 2009 | 54.51 | 55.48 | 53.59 | 55.20 | 781,294 | +1.82(+3.42%) |
Jan 27, 2009 | 53.09 | 53.94 | 52.92 | 53.38 | 579,112 | -0.34(-0.63%) |
Jan 26, 2009 | 52.34 | 54.81 | 52.34 | 53.72 | 728,851 | +1.22(+2.32%) |
Jan 23, 2009 | 49.86 | 52.98 | 49.58 | 52.50 | 737,016 | +1.52(+2.99%) |
Jan 22, 2009 | 51.42 | 52.18 | 49.64 | 50.98 | 1,016,207 | -2.12(-3.99%) |
Jan 21, 2009 | 51.08 | 53.22 | 49.70 | 53.09 | 1,211,755 | +3.68(+7.45%) |
Jan 20, 2009 | 52.02 | 52.30 | 49.34 | 49.41 | 1,152,692 | -4.10(-7.67%) |
Jan 16, 2009 | 53.23 | 54.44 | 51.67 | 53.52 | 883,690 | +0.07(+0.14%) |
Jan 15, 2009 | 52.87 | 54.26 | 50.68 | 53.44 | 1,055,821 | +0.42(+0.80%) |
Jan 14, 2009 | 54.47 | 54.47 | 52.12 | 53.02 | 940,853 | -2.28(-4.13%) |
Jan 13, 2009 | 54.24 | 56.03 | 54.23 | 55.30 | 844,782 | +0.84(+1.54%) |
Jan 12, 2009 | 56.28 | 56.28 | 54.16 | 54.46 | 802,315 | -3.29(-5.69%) |
Jan 09, 2009 | 59.28 | 59.34 | 57.51 | 57.75 | 852,754 | -1.54(-2.59%) |
Jan 08, 2009 | 58.62 | 59.60 | 57.54 | 59.28 | 838,842 | -0.96(-1.59%) |
Jan 07, 2009 | 62.12 | 62.44 | 59.80 | 60.25 | 952,719 | -4.56(-7.03%) |
Jan 06, 2009 | 65.17 | 66.62 | 64.56 | 64.80 | 1,030,816 | +0.07(+0.11%) |
Jan 05, 2009 | 64.39 | 65.49 | 63.74 | 64.73 | 1,458,633 | +2.77(+4.46%) |
Jan 02, 2009 | 60.12 | 62.27 | 59.83 | 61.96 | 0 | +3.70(+6.35%) |
Jan 01, 2009 | 56.80 | 58.57 | 56.34 | 58.26 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 56.80 | 58.57 | 56.34 | 58.26 | 860,917 | +0.28(+0.47%) |
Dec 30, 2008 | 56.34 | 58.17 | 56.34 | 57.99 | 905,998 | +2.87(+5.21%) |
Dec 29, 2008 | 54.87 | 55.73 | 54.28 | 55.12 | 1,347,271 | +1.80(+3.38%) |
Dec 26, 2008 | 53.07 | 53.53 | 52.37 | 53.31 | 859,960 | +0.23(+0.44%) |
Dec 24, 2008 | 52.68 | 53.19 | 52.14 | 53.08 | 1,294,545 | +0.29(+0.56%) |
Dec 23, 2008 | 53.08 | 54.41 | 52.70 | 52.79 | 1,140,462 | -1.11(-2.07%) |
Dec 22, 2008 | 54.69 | 56.01 | 53.27 | 53.90 | 788,553 | -1.56(-2.81%) |
Dec 19, 2008 | 55.06 | 57.05 | 53.63 | 55.46 | 2,470,906 | -0.89(-1.57%) |
Dec 18, 2008 | 59.88 | 59.92 | 55.56 | 56.35 | 1,456,786 | -4.82(-7.88%) |
Dec 17, 2008 | 62.27 | 63.67 | 60.79 | 61.17 | 1,414,169 | +0.46(+0.76%) |
Dec 16, 2008 | 58.73 | 60.96 | 58.18 | 60.71 | 1,463,269 | +3.78(+6.64%) |
Dec 15, 2008 | 59.16 | 59.16 | 55.98 | 56.93 | 1,326,414 | -1.56(-2.67%) |
Dec 12, 2008 | 56.29 | 59.02 | 55.95 | 58.49 | 1,232,489 | +0.10(+0.17%) |
Dec 11, 2008 | 60.32 | 60.77 | 57.59 | 58.39 | 1,654,901 | -0.44(-0.75%) |
Dec 10, 2008 | 58.62 | 60.12 | 57.78 | 58.83 | 2,279,347 | +6.01(+11.39%) |
Dec 09, 2008 | 51.82 | 54.56 | 51.77 | 52.82 | 2,106,273 | +1.02(+1.96%) |
Dec 08, 2008 | 50.10 | 52.55 | 49.59 | 51.80 | 1,404,470 | +4.60(+9.75%) |
Dec 05, 2008 | 44.14 | 47.29 | 43.89 | 47.20 | 1,086,316 | +2.08(+4.61%) |
Dec 04, 2008 | 46.23 | 47.60 | 44.05 | 45.12 | 1,087,189 | -3.63(-7.45%) |
Dec 03, 2008 | 47.25 | 49.17 | 46.32 | 48.76 | 894,948 | +0.98(+2.06%) |
Dec 02, 2008 | 47.19 | 48.01 | 45.91 | 47.77 | 1,264,432 | +1.67(+3.62%) |