Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 49.06 | 49.06 | 47.59 | 47.71 | 1,566,376 | -0.17(-0.36%) |
Mar 30, 2009 | 48.84 | 48.95 | 47.48 | 47.88 | 1,326,052 | -2.67(-5.28%) |
Mar 26, 2009 | 50.24 | 50.70 | 49.28 | 50.55 | 2,018,380 | +0.83(+1.67%) |
Mar 25, 2009 | 49.15 | 50.39 | 48.55 | 49.72 | 2,033,769 | +1.79(+3.74%) |
Mar 24, 2009 | 48.60 | 48.81 | 47.73 | 47.93 | 1,302,543 | -1.35(-2.74%) |
Mar 23, 2009 | 48.40 | 49.28 | 48.35 | 49.28 | 1,378,165 | +3.60(+7.89%) |
Mar 20, 2009 | 46.35 | 46.84 | 45.54 | 45.67 | 859,628 | -1.21(-2.59%) |
Mar 19, 2009 | 47.76 | 47.76 | 46.69 | 46.89 | 1,017,192 | -0.80(-1.68%) |
Mar 18, 2009 | 46.53 | 48.16 | 45.51 | 47.69 | 1,372,135 | +0.66(+1.39%) |
Mar 17, 2009 | 45.61 | 47.03 | 45.36 | 47.03 | 1,351,204 | +1.46(+3.21%) |
Mar 16, 2009 | 45.97 | 46.93 | 45.46 | 45.57 | 1,423,935 | +0.05(+0.12%) |
Mar 13, 2009 | 46.12 | 46.12 | 44.72 | 45.52 | 0 | +0.47(+1.04%) |
Mar 12, 2009 | 44.01 | 45.22 | 43.56 | 45.05 | 1,187,424 | +0.11(+0.25%) |
Mar 11, 2009 | 44.78 | 45.52 | 44.48 | 44.94 | 1,758,526 | -0.42(-0.93%) |
Mar 10, 2009 | 43.81 | 45.57 | 43.74 | 45.36 | 1,409,308 | +1.88(+4.33%) |
Mar 09, 2009 | 43.98 | 44.06 | 42.80 | 43.47 | 1,628,149 | -0.43(-0.98%) |
Mar 06, 2009 | 44.54 | 44.85 | 42.93 | 43.90 | 0 | +0.01(+0.02%) |
Mar 05, 2009 | 45.03 | 45.45 | 43.50 | 43.90 | 1,136,790 | -2.04(-4.45%) |
Mar 04, 2009 | 46.40 | 46.54 | 45.49 | 45.94 | 1,569,504 | +0.22(+0.48%) |
Mar 02, 2009 | 47.02 | 47.25 | 45.49 | 45.72 | 1,496,418 | -1.87(-3.93%) |
Feb 27, 2009 | 48.36 | 48.36 | 47.23 | 47.59 | 0 | +0.41(+0.86%) |
Feb 26, 2009 | 48.40 | 48.84 | 46.90 | 47.18 | 2,416,589 | -2.22(-4.49%) |
Feb 25, 2009 | 49.74 | 50.47 | 48.62 | 49.40 | 1,469,861 | -0.84(-1.68%) |
Feb 24, 2009 | 48.84 | 50.46 | 47.97 | 50.24 | 2,199,640 | +3.59(+7.69%) |
Feb 23, 2009 | 48.18 | 48.99 | 46.53 | 46.65 | 1,189,070 | -2.14(-4.39%) |
Feb 20, 2009 | 48.61 | 49.07 | 47.69 | 48.80 | 1,771,913 | -0.96(-1.94%) |
Feb 19, 2009 | 50.68 | 51.27 | 49.55 | 49.76 | 957,871 | -0.01(-0.02%) |
Feb 18, 2009 | 49.76 | 50.24 | 49.44 | 49.77 | 1,751,259 | +1.94(+4.07%) |
Feb 17, 2009 | 48.81 | 48.84 | 47.57 | 47.82 | 1,353,573 | -1.51(-3.06%) |
Feb 13, 2009 | 50.14 | 50.31 | 49.01 | 49.33 | 2,008,771 | -1.51(-2.98%) |
Feb 12, 2009 | 50.44 | 50.85 | 49.40 | 50.85 | 2,078,939 | +0.05(+0.09%) |
Feb 11, 2009 | 51.43 | 51.63 | 50.39 | 50.80 | 1,213,983 | +0.12(+0.24%) |
Feb 10, 2009 | 52.30 | 52.54 | 50.54 | 50.68 | 1,162,178 | -2.94(-5.48%) |
Feb 09, 2009 | 52.72 | 53.89 | 52.71 | 53.62 | 1,265,631 | +1.33(+2.54%) |
Feb 06, 2009 | 49.64 | 52.76 | 49.42 | 52.29 | 2,037,532 | +0.43(+0.83%) |
Feb 05, 2009 | 50.70 | 52.07 | 50.13 | 51.86 | 1,937,585 | +1.42(+2.81%) |
Feb 04, 2009 | 50.66 | 51.70 | 50.25 | 50.45 | 1,609,025 | +1.01(+2.04%) |
Feb 03, 2009 | 48.52 | 49.62 | 48.34 | 49.44 | 1,141,711 | +1.29(+2.68%) |
Feb 02, 2009 | 47.45 | 48.48 | 47.30 | 48.15 | 1,294,617 | +0.28(+0.58%) |
Jan 30, 2009 | 49.03 | 49.15 | 47.44 | 47.87 | 0 | -1.20(-2.44%) |
Jan 29, 2009 | 50.95 | 50.95 | 48.95 | 49.07 | 1,646,392 | -1.99(-3.90%) |
Jan 28, 2009 | 50.75 | 51.51 | 50.63 | 51.06 | 1,171,386 | +1.09(+2.17%) |
Jan 27, 2009 | 50.05 | 50.23 | 49.29 | 49.97 | 1,698,870 | +2.80(+5.93%) |
Jan 26, 2009 | 47.10 | 47.69 | 46.66 | 47.17 | 1,423,984 | +0.01(+0.02%) |
Jan 23, 2009 | 46.81 | 47.44 | 45.98 | 47.17 | 2,392,085 | +0.02(+0.03%) |
Jan 22, 2009 | 47.47 | 47.54 | 46.26 | 47.15 | 2,024,844 | -3.74(-7.35%) |
Jan 21, 2009 | 50.14 | 50.99 | 49.32 | 50.89 | 1,889,039 | +1.24(+2.49%) |
Jan 20, 2009 | 51.24 | 51.66 | 49.47 | 49.65 | 1,574,159 | -0.52(-1.04%) |
Jan 16, 2009 | 50.36 | 50.72 | 48.86 | 50.17 | 1,494,987 | +2.00(+4.15%) |
Jan 15, 2009 | 48.06 | 48.60 | 46.92 | 48.18 | 1,916,029 | +1.34(+2.86%) |
Jan 14, 2009 | 48.02 | 48.02 | 46.37 | 46.84 | 1,657,435 | -1.14(-2.37%) |
Jan 13, 2009 | 48.23 | 48.31 | 47.54 | 47.97 | 1,224,682 | -1.48(-3.00%) |
Jan 12, 2009 | 50.26 | 50.26 | 48.77 | 49.46 | 1,218,538 | -0.69(-1.37%) |
Jan 09, 2009 | 50.73 | 50.83 | 49.62 | 50.14 | 1,060,234 | -1.39(-2.71%) |
Jan 08, 2009 | 51.24 | 51.54 | 50.67 | 51.54 | 1,338,382 | +1.39(+2.77%) |
Jan 07, 2009 | 50.61 | 50.74 | 49.74 | 50.15 | 1,391,080 | +0.10(+0.20%) |
Jan 06, 2009 | 49.64 | 50.42 | 49.33 | 50.05 | 1,630,036 | +0.60(+1.20%) |
Jan 05, 2009 | 49.50 | 50.17 | 49.20 | 49.46 | 1,332,324 | -0.57(-1.13%) |
Jan 02, 2009 | 49.18 | 50.35 | 49.16 | 50.02 | 0 | +0.70(+1.42%) |