Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 42.77 | 42.95 | 40.03 | 40.03 | 0 | -3.69(-8.44%) |
Feb 26, 2009 | 44.97 | 45.35 | 43.59 | 43.72 | 5,677,179 | -0.97(-2.17%) |
Feb 25, 2009 | 46.89 | 46.92 | 44.19 | 44.69 | 8,994,686 | -2.52(-5.35%) |
Feb 24, 2009 | 47.14 | 47.73 | 46.13 | 47.21 | 5,134,657 | +0.36(+0.77%) |
Feb 23, 2009 | 49.20 | 49.41 | 46.74 | 46.85 | 5,101,666 | -2.46(-4.99%) |
Feb 20, 2009 | 47.08 | 49.78 | 47.76 | 49.31 | 0 | +0.37(+0.76%) |
Feb 19, 2009 | 49.32 | 49.37 | 48.56 | 48.94 | 5,210,865 | +0.08(+0.17%) |
Feb 18, 2009 | 48.19 | 49.74 | 47.55 | 48.85 | 6,276,636 | +0.88(+1.84%) |
Feb 17, 2009 | 48.71 | 48.71 | 47.27 | 47.97 | 4,491,670 | -1.79(-3.61%) |
Feb 13, 2009 | 48.82 | 50.38 | 48.37 | 49.77 | 4,802,359 | +0.69(+1.41%) |
Feb 12, 2009 | 48.86 | 49.10 | 47.57 | 49.08 | 5,997,910 | -0.07(-0.14%) |
Feb 11, 2009 | 50.03 | 50.18 | 48.91 | 49.15 | 4,382,950 | -0.32(-0.64%) |
Feb 10, 2009 | 51.25 | 51.85 | 49.11 | 49.46 | 6,239,359 | -2.23(-4.31%) |
Feb 09, 2009 | 50.34 | 51.77 | 50.17 | 51.69 | 5,914,973 | +1.35(+2.68%) |
Feb 06, 2009 | 51.45 | 51.61 | 49.18 | 50.34 | 9,518,025 | -1.43(-2.76%) |
Feb 05, 2009 | 50.99 | 52.30 | 50.17 | 51.77 | 4,386,327 | +0.36(+0.69%) |
Feb 04, 2009 | 50.72 | 52.26 | 50.65 | 51.41 | 4,007,983 | +0.74(+1.45%) |
Feb 03, 2009 | 50.67 | 51.11 | 48.73 | 50.67 | 6,454,153 | +0.46(+0.91%) |
Feb 02, 2009 | 51.37 | 51.37 | 49.37 | 50.22 | 6,074,941 | -1.81(-3.49%) |
Jan 30, 2009 | 52.58 | 53.27 | 51.65 | 52.03 | 0 | -0.68(-1.29%) |
Jan 29, 2009 | 52.30 | 53.10 | 51.89 | 52.71 | 3,925,866 | +0.34(+0.65%) |
Jan 28, 2009 | 53.10 | 53.27 | 51.59 | 52.37 | 4,051,783 | +0.06(+0.11%) |
Jan 27, 2009 | 52.72 | 53.02 | 51.02 | 52.31 | 4,563,281 | -0.03(-0.05%) |
Jan 26, 2009 | 51.19 | 52.76 | 50.91 | 52.34 | 5,170,547 | +0.98(+1.90%) |
Jan 23, 2009 | 52.99 | 53.33 | 50.86 | 51.36 | 9,183,277 | -2.60(-4.82%) |
Jan 22, 2009 | 49.44 | 54.28 | 48.65 | 53.96 | 9,738,428 | +3.20(+6.31%) |
Jan 21, 2009 | 50.49 | 50.85 | 49.47 | 50.76 | 4,348,736 | +0.89(+1.78%) |
Jan 20, 2009 | 51.78 | 52.23 | 49.49 | 49.87 | 4,662,825 | -2.24(-4.30%) |
Jan 16, 2009 | 51.20 | 52.37 | 50.72 | 52.11 | 0 | +1.70(+3.37%) |
Jan 15, 2009 | 49.82 | 50.44 | 49.04 | 50.41 | 4,893,643 | +0.43(+0.86%) |
Jan 14, 2009 | 50.39 | 51.27 | 49.39 | 49.98 | 5,792,682 | -0.92(-1.81%) |
Jan 13, 2009 | 50.32 | 51.15 | 49.27 | 50.90 | 5,119,065 | +0.37(+0.74%) |
Jan 12, 2009 | 51.21 | 51.42 | 50.17 | 50.52 | 3,442,956 | -0.70(-1.36%) |
Jan 09, 2009 | 51.54 | 51.93 | 50.54 | 51.22 | 4,523,229 | -0.03(-0.06%) |
Jan 08, 2009 | 51.57 | 51.66 | 50.60 | 51.25 | 4,676,656 | -0.65(-1.25%) |
Jan 07, 2009 | 52.85 | 52.85 | 51.51 | 51.90 | 4,510,094 | -1.44(-2.70%) |
Jan 06, 2009 | 54.04 | 54.05 | 52.82 | 53.34 | 4,510,150 | +0.16(+0.30%) |
Jan 05, 2009 | 54.09 | 54.13 | 52.54 | 53.18 | 3,898,806 | -1.08(-1.99%) |
Jan 02, 2009 | 53.49 | 54.48 | 52.01 | 54.26 | 0 | +0.93(+1.75%) |
Jan 01, 2009 | 53.46 | 53.89 | 53.23 | 53.33 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 53.46 | 53.89 | 53.23 | 53.33 | 2,464,010 | -0.13(-0.25%) |
Dec 30, 2008 | 51.44 | 53.47 | 51.24 | 53.46 | 2,688,998 | +2.38(+4.66%) |
Dec 29, 2008 | 51.37 | 51.80 | 50.65 | 51.08 | 1,991,364 | -0.36(-0.70%) |
Dec 26, 2008 | 50.20 | 51.70 | 50.03 | 51.44 | 0 | +1.20(+2.39%) |
Dec 24, 2008 | 49.60 | 50.64 | 49.29 | 50.24 | 738,786 | +0.60(+1.20%) |
Dec 23, 2008 | 50.28 | 50.62 | 49.47 | 49.65 | 2,519,003 | -0.41(-0.81%) |
Dec 22, 2008 | 50.67 | 50.67 | 49.17 | 50.05 | 3,430,479 | -0.69(-1.36%) |
Dec 19, 2008 | 50.26 | 51.68 | 49.33 | 50.74 | 7,398,405 | +0.87(+1.74%) |
Dec 18, 2008 | 50.17 | 51.05 | 49.60 | 49.88 | 3,178,753 | -0.17(-0.34%) |
Dec 17, 2008 | 48.92 | 50.66 | 48.42 | 50.05 | 3,025,226 | +0.32(+0.64%) |
Dec 16, 2008 | 48.39 | 49.79 | 47.29 | 49.73 | 5,388,379 | +1.62(+3.36%) |
Dec 15, 2008 | 49.62 | 49.62 | 47.08 | 48.11 | 4,733,342 | -1.23(-2.49%) |
Dec 12, 2008 | 47.46 | 49.39 | 47.06 | 49.34 | 0 | +1.01(+2.10%) |
Dec 11, 2008 | 50.08 | 50.43 | 48.06 | 48.33 | 6,492,121 | -1.90(-3.78%) |
Dec 10, 2008 | 51.09 | 52.01 | 49.37 | 50.22 | 4,491,643 | -1.00(-1.96%) |
Dec 09, 2008 | 51.21 | 52.54 | 50.80 | 51.23 | 4,872,019 | -0.56(-1.08%) |
Dec 08, 2008 | 51.66 | 52.87 | 50.86 | 51.78 | 4,634,160 | +0.93(+1.82%) |
Dec 05, 2008 | 48.42 | 51.13 | 47.37 | 50.86 | 0 | +1.93(+3.94%) |
Dec 04, 2008 | 48.20 | 50.02 | 47.64 | 48.93 | 5,789,428 | +0.15(+0.31%) |
Dec 03, 2008 | 46.54 | 48.91 | 45.73 | 48.78 | 6,262,572 | +2.08(+4.45%) |
Dec 02, 2008 | 45.75 | 47.46 | 45.06 | 46.70 | 5,128,122 | +1.62(+3.60%) |