Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 55.12 | 55.74 | 53.56 | 54.72 | 1,528,662 | -0.30(-0.54%) |
Mar 30, 2009 | 55.02 | 55.40 | 54.01 | 55.01 | 1,285,155 | -2.37(-4.13%) |
Mar 26, 2009 | 55.94 | 57.38 | 55.55 | 57.38 | 1,465,093 | +2.11(+3.82%) |
Mar 25, 2009 | 55.07 | 57.10 | 53.64 | 55.27 | 1,629,448 | +0.53(+0.97%) |
Mar 24, 2009 | 54.29 | 55.72 | 53.98 | 54.74 | 1,263,245 | -0.19(-0.34%) |
Mar 23, 2009 | 53.52 | 54.96 | 53.46 | 54.93 | 1,576,754 | +2.92(+5.61%) |
Mar 20, 2009 | 53.17 | 53.49 | 51.51 | 52.01 | 1,480,712 | -0.74(-1.40%) |
Mar 19, 2009 | 53.14 | 53.14 | 51.95 | 52.75 | 1,400,552 | +0.08(+0.15%) |
Mar 18, 2009 | 51.20 | 53.25 | 50.68 | 52.67 | 1,697,192 | +0.85(+1.64%) |
Mar 17, 2009 | 50.44 | 51.82 | 49.69 | 51.82 | 1,380,779 | +1.67(+3.33%) |
Mar 16, 2009 | 52.00 | 52.08 | 48.93 | 50.16 | 2,540,724 | -1.19(-2.31%) |
Mar 13, 2009 | 52.14 | 52.14 | 50.49 | 51.34 | 0 | -0.46(-0.89%) |
Mar 12, 2009 | 50.04 | 52.03 | 49.03 | 51.80 | 1,600,511 | +1.74(+3.47%) |
Mar 11, 2009 | 51.45 | 51.46 | 49.15 | 50.06 | 2,394,187 | -0.75(-1.47%) |
Mar 10, 2009 | 48.85 | 50.94 | 48.28 | 50.81 | 2,653,143 | +2.96(+6.19%) |
Mar 09, 2009 | 47.13 | 48.66 | 47.03 | 47.85 | 2,033,531 | -0.06(-0.13%) |
Mar 06, 2009 | 47.95 | 49.41 | 46.74 | 47.91 | 0 | -0.20(-0.42%) |
Mar 05, 2009 | 49.31 | 49.46 | 47.73 | 48.11 | 2,740,078 | -2.10(-4.18%) |
Mar 04, 2009 | 50.41 | 50.99 | 49.08 | 50.21 | 3,163,829 | +0.27(+0.55%) |
Mar 02, 2009 | 50.81 | 51.47 | 49.21 | 49.94 | 2,258,109 | -1.65(-3.19%) |
Feb 27, 2009 | 51.25 | 52.60 | 51.25 | 51.58 | 0 | -0.48(-0.91%) |
Feb 26, 2009 | 52.85 | 53.40 | 52.05 | 52.06 | 1,845,795 | -0.69(-1.32%) |
Feb 25, 2009 | 52.93 | 53.91 | 52.28 | 52.75 | 2,274,230 | -0.68(-1.27%) |
Feb 24, 2009 | 51.46 | 53.82 | 51.42 | 53.43 | 1,564,512 | +2.03(+3.96%) |
Feb 23, 2009 | 54.22 | 54.22 | 51.29 | 51.40 | 3,003,536 | -2.20(-4.10%) |
Feb 20, 2009 | 53.16 | 54.43 | 52.40 | 53.59 | 0 | -0.29(-0.54%) |
Feb 19, 2009 | 55.71 | 56.24 | 53.67 | 53.88 | 2,097,595 | -1.47(-2.66%) |
Feb 18, 2009 | 57.31 | 57.31 | 54.66 | 55.36 | 2,441,578 | -1.46(-2.57%) |
Feb 17, 2009 | 56.14 | 57.61 | 55.83 | 56.81 | 2,028,211 | -1.01(-1.75%) |
Feb 13, 2009 | 57.27 | 58.47 | 56.95 | 57.83 | 2,310,396 | +0.34(+0.60%) |
Feb 12, 2009 | 56.09 | 57.80 | 55.64 | 57.48 | 2,892,415 | +1.75(+3.15%) |
Feb 11, 2009 | 55.61 | 56.29 | 54.50 | 55.73 | 2,989,051 | -0.49(-0.87%) |
Feb 10, 2009 | 58.08 | 58.99 | 55.92 | 56.22 | 1,940,128 | -2.49(-4.25%) |
Feb 09, 2009 | 58.51 | 59.46 | 57.97 | 58.72 | 996,777 | +0.06(+0.11%) |
Feb 06, 2009 | 57.13 | 58.95 | 56.84 | 58.65 | 1,423,170 | +1.68(+2.94%) |
Feb 05, 2009 | 55.71 | 57.46 | 55.19 | 56.98 | 1,534,650 | +0.73(+1.30%) |
Feb 04, 2009 | 56.55 | 57.75 | 55.78 | 56.24 | 2,906,593 | -1.61(-2.78%) |
Feb 03, 2009 | 56.63 | 58.13 | 55.92 | 57.85 | 1,351,292 | +1.28(+2.26%) |
Feb 02, 2009 | 56.14 | 57.00 | 55.39 | 56.57 | 1,719,326 | -0.30(-0.53%) |
Jan 30, 2009 | 58.18 | 58.65 | 56.34 | 56.88 | 0 | -0.90(-1.57%) |
Jan 29, 2009 | 57.80 | 58.47 | 57.16 | 57.78 | 1,876,655 | -0.91(-1.55%) |
Jan 28, 2009 | 58.08 | 58.90 | 57.55 | 58.69 | 1,575,231 | +1.38(+2.41%) |
Jan 27, 2009 | 55.89 | 57.76 | 55.75 | 57.31 | 1,918,257 | +1.83(+3.30%) |
Jan 26, 2009 | 55.32 | 56.92 | 54.58 | 55.48 | 2,358,969 | -0.51(-0.92%) |
Jan 23, 2009 | 54.44 | 57.11 | 54.05 | 56.00 | 2,082,359 | +0.49(+0.88%) |
Jan 22, 2009 | 55.36 | 56.07 | 54.67 | 55.50 | 2,518,732 | -1.18(-2.08%) |
Jan 21, 2009 | 57.39 | 57.49 | 54.58 | 56.68 | 3,264,312 | +0.04(+0.07%) |
Jan 20, 2009 | 59.50 | 59.91 | 56.46 | 56.64 | 2,666,908 | -3.02(-5.06%) |
Jan 16, 2009 | 59.67 | 60.09 | 58.02 | 59.66 | 1,825,622 | +0.76(+1.28%) |
Jan 15, 2009 | 57.87 | 59.43 | 57.09 | 58.90 | 1,556,974 | +1.22(+2.11%) |
Jan 14, 2009 | 58.51 | 58.71 | 57.30 | 57.69 | 1,595,127 | -1.75(-2.94%) |
Jan 13, 2009 | 59.09 | 60.22 | 58.54 | 59.43 | 1,219,003 | +0.31(+0.53%) |
Jan 12, 2009 | 59.57 | 60.03 | 58.51 | 59.12 | 1,800,695 | -0.55(-0.91%) |
Jan 09, 2009 | 60.36 | 60.57 | 58.40 | 59.67 | 1,770,444 | -0.71(-1.17%) |
Jan 08, 2009 | 59.37 | 60.51 | 58.34 | 60.38 | 2,666,460 | -0.05(-0.08%) |
Jan 07, 2009 | 60.64 | 61.23 | 60.03 | 60.42 | 1,739,228 | -0.79(-1.29%) |
Jan 06, 2009 | 61.72 | 61.85 | 60.70 | 61.21 | 1,961,463 | -0.23(-0.38%) |
Jan 05, 2009 | 62.39 | 62.96 | 60.95 | 61.44 | 1,898,613 | -1.39(-2.21%) |
Jan 02, 2009 | 61.48 | 63.29 | 59.82 | 62.83 | 0 | +1.36(+2.22%) |