Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 41.45 | 42.64 | 40.50 | 40.57 | 0 | -1.66(-3.92%) |
Feb 26, 2009 | 44.42 | 44.90 | 41.98 | 42.23 | 556,729 | -1.83(-4.15%) |
Feb 25, 2009 | 44.40 | 45.18 | 43.53 | 44.06 | 1,778,482 | +2.14(+5.11%) |
Feb 24, 2009 | 41.50 | 42.27 | 40.97 | 41.91 | 571,110 | +0.65(+1.57%) |
Feb 23, 2009 | 42.81 | 42.97 | 41.20 | 41.27 | 329,649 | -1.11(-2.62%) |
Feb 20, 2009 | 42.65 | 43.15 | 41.50 | 42.38 | 420,061 | -1.06(-2.44%) |
Feb 19, 2009 | 43.96 | 44.31 | 43.12 | 43.43 | 277,371 | -0.42(-0.95%) |
Feb 18, 2009 | 44.63 | 44.64 | 43.57 | 43.85 | 275,978 | -0.51(-1.16%) |
Feb 17, 2009 | 44.48 | 44.80 | 43.73 | 44.37 | 361,939 | -1.01(-2.22%) |
Feb 13, 2009 | 45.87 | 46.18 | 45.19 | 45.37 | 287,252 | -0.32(-0.71%) |
Feb 12, 2009 | 44.49 | 45.98 | 44.49 | 45.70 | 429,731 | +0.56(+1.23%) |
Feb 11, 2009 | 45.27 | 45.45 | 44.41 | 45.14 | 358,315 | +0.06(+0.13%) |
Feb 10, 2009 | 45.70 | 46.09 | 44.45 | 45.08 | 405,805 | -0.83(-1.80%) |
Feb 09, 2009 | 46.00 | 46.28 | 45.46 | 45.91 | 241,582 | -0.21(-0.46%) |
Feb 06, 2009 | 45.69 | 46.65 | 45.21 | 46.13 | 379,434 | +0.72(+1.58%) |
Feb 05, 2009 | 45.14 | 46.10 | 45.05 | 45.41 | 440,418 | -0.10(-0.23%) |
Feb 04, 2009 | 45.50 | 46.08 | 44.84 | 45.51 | 410,016 | +0.17(+0.38%) |
Feb 03, 2009 | 45.10 | 45.64 | 44.61 | 45.34 | 331,694 | +0.18(+0.40%) |
Feb 02, 2009 | 44.99 | 45.31 | 44.39 | 45.16 | 447,703 | -0.26(-0.58%) |
Jan 30, 2009 | 44.84 | 46.30 | 44.80 | 45.42 | 0 | +0.70(+1.57%) |
Jan 29, 2009 | 44.85 | 45.45 | 44.48 | 44.72 | 253,033 | -0.85(-1.87%) |
Jan 28, 2009 | 44.57 | 45.77 | 44.57 | 45.58 | 319,217 | +1.32(+2.99%) |
Jan 27, 2009 | 43.22 | 44.38 | 42.96 | 44.25 | 395,974 | +1.19(+2.76%) |
Jan 26, 2009 | 43.61 | 43.82 | 42.61 | 43.07 | 432,023 | -0.46(-1.06%) |
Jan 23, 2009 | 42.89 | 43.95 | 42.70 | 43.53 | 535,465 | -0.17(-0.39%) |
Jan 22, 2009 | 43.27 | 44.19 | 42.77 | 43.70 | 403,889 | -0.41(-0.93%) |
Jan 21, 2009 | 43.17 | 44.22 | 42.67 | 44.11 | 640,442 | +1.10(+2.56%) |
Jan 20, 2009 | 43.59 | 44.30 | 42.84 | 43.01 | 493,966 | -0.77(-1.76%) |
Jan 16, 2009 | 44.57 | 44.81 | 43.13 | 43.78 | 0 | -0.25(-0.56%) |
Jan 15, 2009 | 42.79 | 44.29 | 42.46 | 44.02 | 475,356 | +1.34(+3.14%) |
Jan 14, 2009 | 43.18 | 43.45 | 42.47 | 42.68 | 402,616 | -0.56(-1.28%) |
Jan 13, 2009 | 42.66 | 43.74 | 42.66 | 43.24 | 408,815 | +0.53(+1.24%) |
Jan 12, 2009 | 42.58 | 42.97 | 41.94 | 42.71 | 340,328 | -0.02(-0.04%) |
Jan 09, 2009 | 43.07 | 43.37 | 41.76 | 42.73 | 274,954 | -0.34(-0.79%) |
Jan 08, 2009 | 41.07 | 43.19 | 41.07 | 43.07 | 680,032 | +1.86(+4.52%) |
Jan 07, 2009 | 41.04 | 41.36 | 40.24 | 41.21 | 512,054 | -0.34(-0.82%) |
Jan 06, 2009 | 43.03 | 43.11 | 41.07 | 41.55 | 598,623 | -1.19(-2.78%) |
Jan 05, 2009 | 43.48 | 43.61 | 42.29 | 42.73 | 447,020 | -0.38(-0.89%) |
Jan 02, 2009 | 42.99 | 43.37 | 41.96 | 43.12 | 0 | +0.32(+0.76%) |
Jan 01, 2009 | 41.76 | 42.94 | 41.46 | 42.79 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 41.76 | 42.94 | 41.46 | 42.79 | 319,603 | +1.54(+3.73%) |
Dec 30, 2008 | 40.74 | 41.29 | 40.56 | 41.26 | 238,557 | +0.65(+1.60%) |
Dec 29, 2008 | 40.46 | 40.68 | 40.15 | 40.61 | 268,015 | -0.10(-0.25%) |
Dec 26, 2008 | 40.27 | 40.81 | 39.92 | 40.71 | 178,521 | +0.45(+1.12%) |
Dec 24, 2008 | 39.86 | 40.55 | 39.83 | 40.26 | 84,844 | +0.32(+0.81%) |
Dec 23, 2008 | 41.19 | 41.50 | 39.72 | 39.93 | 217,064 | -1.12(-2.73%) |
Dec 22, 2008 | 41.38 | 41.60 | 39.95 | 41.05 | 329,490 | -0.43(-1.03%) |
Dec 19, 2008 | 41.78 | 42.27 | 41.09 | 41.48 | 488,471 | -0.03(-0.08%) |
Dec 18, 2008 | 40.74 | 41.88 | 40.56 | 41.51 | 378,184 | +1.11(+2.75%) |
Dec 17, 2008 | 39.46 | 40.70 | 39.22 | 40.40 | 387,744 | +0.29(+0.72%) |
Dec 16, 2008 | 39.34 | 40.15 | 38.65 | 40.11 | 293,229 | +1.21(+3.12%) |
Dec 15, 2008 | 39.62 | 40.15 | 38.25 | 38.90 | 156,994 | -0.62(-1.58%) |
Dec 12, 2008 | 37.69 | 39.80 | 37.27 | 39.52 | 297,844 | +0.93(+2.41%) |
Dec 11, 2008 | 39.24 | 40.16 | 38.17 | 38.59 | 391,096 | -1.05(-2.65%) |
Dec 10, 2008 | 39.29 | 40.80 | 39.29 | 39.64 | 423,860 | +0.09(+0.22%) |
Dec 09, 2008 | 39.98 | 40.70 | 39.09 | 39.56 | 253,418 | -0.56(-1.38%) |
Dec 08, 2008 | 40.31 | 40.89 | 39.28 | 40.11 | 425,338 | +0.73(+1.84%) |
Dec 05, 2008 | 38.86 | 39.61 | 37.80 | 39.39 | 383,609 | +0.12(+0.30%) |
Dec 04, 2008 | 39.65 | 41.10 | 38.55 | 39.27 | 348,900 | -1.20(-2.96%) |
Dec 03, 2008 | 39.48 | 40.63 | 38.57 | 40.46 | 265,672 | +1.31(+3.34%) |
Dec 02, 2008 | 37.46 | 39.35 | 36.81 | 39.16 | 296,938 | +2.08(+5.60%) |