Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 40.61 | 41.35 | 40.10 | 40.83 | 0 | -0.27(-0.66%) |
Feb 26, 2009 | 41.75 | 42.08 | 41.01 | 41.10 | 7,871,293 | -0.42(-1.01%) |
Feb 25, 2009 | 42.66 | 42.66 | 41.06 | 41.52 | 10,210,216 | -1.48(-3.44%) |
Feb 24, 2009 | 42.37 | 43.35 | 41.76 | 43.00 | 9,434,671 | +0.65(+1.53%) |
Feb 23, 2009 | 44.14 | 44.48 | 42.22 | 42.35 | 7,521,985 | -1.64(-3.73%) |
Feb 20, 2009 | 44.03 | 44.70 | 43.28 | 43.99 | 8,530,896 | -0.73(-1.63%) |
Feb 19, 2009 | 45.20 | 45.93 | 44.61 | 44.72 | 5,531,644 | -0.13(-0.29%) |
Feb 18, 2009 | 45.75 | 45.90 | 44.52 | 44.85 | 6,362,301 | -0.83(-1.82%) |
Feb 17, 2009 | 45.97 | 46.71 | 45.18 | 45.68 | 10,872,986 | -1.41(-2.99%) |
Feb 13, 2009 | 47.14 | 47.96 | 46.78 | 47.09 | 4,447,589 | +0.18(+0.38%) |
Feb 12, 2009 | 46.60 | 47.01 | 45.41 | 46.91 | 6,384,201 | -0.71(-1.49%) |
Feb 11, 2009 | 47.26 | 48.03 | 47.00 | 47.62 | 4,513,112 | +0.56(+1.19%) |
Feb 10, 2009 | 49.25 | 49.78 | 46.75 | 47.06 | 8,098,375 | -2.56(-5.16%) |
Feb 09, 2009 | 49.09 | 49.87 | 48.60 | 49.62 | 6,983,142 | +0.59(+1.20%) |
Feb 06, 2009 | 48.17 | 49.57 | 47.99 | 49.03 | 7,173,936 | +0.98(+2.04%) |
Feb 05, 2009 | 47.23 | 48.53 | 46.52 | 48.05 | 6,629,584 | +0.52(+1.09%) |
Feb 04, 2009 | 48.27 | 48.86 | 47.35 | 47.53 | 5,592,862 | -0.78(-1.61%) |
Feb 03, 2009 | 48.24 | 48.64 | 47.15 | 48.31 | 5,429,405 | +0.77(+1.62%) |
Feb 02, 2009 | 47.26 | 48.17 | 46.94 | 47.54 | 6,268,074 | -0.45(-0.94%) |
Jan 30, 2009 | 48.74 | 49.85 | 47.35 | 47.99 | 0 | -0.69(-1.42%) |
Jan 29, 2009 | 50.00 | 50.19 | 48.50 | 48.68 | 6,158,654 | -1.98(-3.91%) |
Jan 28, 2009 | 49.44 | 51.07 | 49.44 | 50.66 | 5,065,133 | +1.42(+2.88%) |
Jan 27, 2009 | 49.26 | 49.84 | 48.53 | 49.24 | 5,056,878 | +0.57(+1.17%) |
Jan 26, 2009 | 47.90 | 49.43 | 47.49 | 48.67 | 6,420,548 | +1.26(+2.66%) |
Jan 23, 2009 | 47.45 | 48.15 | 46.94 | 47.41 | 6,223,916 | -1.54(-3.15%) |
Jan 22, 2009 | 48.66 | 49.35 | 47.74 | 48.95 | 7,861,755 | -0.30(-0.61%) |
Jan 21, 2009 | 49.59 | 49.89 | 47.19 | 49.25 | 11,964,477 | -0.11(-0.22%) |
Jan 20, 2009 | 50.90 | 51.25 | 49.15 | 49.36 | 7,910,445 | -1.74(-3.41%) |
Jan 16, 2009 | 50.55 | 51.50 | 49.62 | 51.10 | 0 | +1.41(+2.84%) |
Jan 15, 2009 | 50.03 | 50.51 | 48.18 | 49.69 | 6,364,298 | -0.34(-0.68%) |
Jan 14, 2009 | 49.90 | 50.50 | 49.25 | 50.03 | 5,923,339 | -0.77(-1.52%) |
Jan 13, 2009 | 52.08 | 52.57 | 50.30 | 50.80 | 6,984,108 | -1.56(-2.98%) |
Jan 12, 2009 | 52.67 | 53.12 | 52.00 | 52.36 | 4,525,688 | -0.34(-0.65%) |
Jan 09, 2009 | 53.85 | 54.00 | 52.55 | 52.70 | 4,423,938 | -0.81(-1.51%) |
Jan 08, 2009 | 53.17 | 53.76 | 52.77 | 53.51 | 5,972,236 | -0.01(-0.02%) |
Jan 07, 2009 | 53.65 | 53.91 | 52.84 | 53.52 | 5,804,211 | -1.36(-2.48%) |
Jan 06, 2009 | 54.60 | 55.51 | 54.10 | 54.88 | 5,159,825 | +0.58(+1.07%) |
Jan 05, 2009 | 54.32 | 54.98 | 53.80 | 54.30 | 5,462,206 | -0.65(-1.18%) |
Jan 02, 2009 | 53.46 | 55.24 | 53.03 | 54.95 | 0 | +1.35(+2.52%) |
Jan 01, 2009 | 53.15 | 54.08 | 53.04 | 53.60 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 53.15 | 54.08 | 53.04 | 53.60 | 4,630,430 | +0.56(+1.06%) |
Dec 30, 2008 | 51.78 | 53.14 | 51.43 | 53.04 | 4,828,724 | +1.71(+3.33%) |
Dec 29, 2008 | 50.92 | 51.33 | 50.38 | 51.33 | 3,911,296 | +0.20(+0.39%) |
Dec 26, 2008 | 51.22 | 51.52 | 50.61 | 51.13 | 1,981,963 | -0.02(-0.04%) |
Dec 24, 2008 | 50.79 | 51.40 | 50.45 | 51.15 | 1,416,493 | +0.53(+1.05%) |
Dec 23, 2008 | 52.00 | 52.36 | 50.39 | 50.62 | 5,871,941 | -1.12(-2.16%) |
Dec 22, 2008 | 50.65 | 51.91 | 49.95 | 51.74 | 7,898,453 | +0.37(+0.72%) |
Dec 19, 2008 | 52.20 | 52.37 | 50.30 | 51.37 | 12,120,115 | +0.56(+1.10%) |
Dec 18, 2008 | 50.78 | 51.72 | 50.53 | 50.81 | 7,941,765 | +0.21(+0.42%) |
Dec 17, 2008 | 50.90 | 51.47 | 50.22 | 50.60 | 6,487,767 | -1.07(-2.07%) |
Dec 16, 2008 | 50.65 | 51.82 | 49.08 | 51.67 | 9,017,691 | +2.04(+4.11%) |
Dec 15, 2008 | 49.49 | 50.10 | 48.87 | 49.63 | 7,989,002 | +0.81(+1.66%) |
Dec 12, 2008 | 45.81 | 48.95 | 45.52 | 48.82 | 9,972,782 | +1.74(+3.70%) |
Dec 11, 2008 | 47.18 | 48.64 | 46.65 | 47.08 | 6,737,094 | -0.93(-1.94%) |
Dec 10, 2008 | 48.45 | 48.97 | 47.21 | 48.01 | 7,186,435 | +0.04(+0.08%) |
Dec 09, 2008 | 48.43 | 48.78 | 47.16 | 47.97 | 9,758,685 | -0.68(-1.40%) |
Dec 08, 2008 | 50.11 | 50.50 | 48.53 | 48.65 | 9,985,684 | -0.36(-0.73%) |
Dec 05, 2008 | 46.66 | 49.40 | 45.82 | 49.01 | 9,426,610 | +1.85(+3.92%) |
Dec 04, 2008 | 46.74 | 48.20 | 46.42 | 47.16 | 9,719,205 | -0.16(-0.34%) |
Dec 03, 2008 | 45.47 | 47.51 | 45.20 | 47.32 | 7,980,914 | +1.26(+2.74%) |
Dec 02, 2008 | 46.43 | 46.60 | 45.05 | 46.06 | 9,453,238 | +0.44(+0.96%) |