Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 51.08 | 54.07 | 51.01 | 53.34 | 0 | +1.29(+2.47%) |
Feb 26, 2009 | 50.34 | 52.28 | 50.04 | 52.05 | 30,061,400 | +2.27(+4.55%) |
Feb 25, 2009 | 49.85 | 50.50 | 48.02 | 49.79 | 21,819,258 | -0.29(-0.58%) |
Feb 24, 2009 | 49.05 | 50.47 | 48.74 | 50.08 | 22,283,384 | +1.18(+2.41%) |
Feb 23, 2009 | 51.76 | 51.78 | 48.80 | 48.90 | 23,174,650 | -2.56(-4.98%) |
Feb 20, 2009 | 51.03 | 52.11 | 50.62 | 51.46 | 0 | -0.08(-0.16%) |
Feb 19, 2009 | 52.78 | 53.42 | 51.27 | 51.54 | 21,779,196 | -1.50(-2.82%) |
Feb 18, 2009 | 52.84 | 53.47 | 52.42 | 53.04 | 14,633,450 | +0.49(+0.93%) |
Feb 17, 2009 | 53.17 | 53.61 | 52.45 | 52.55 | 15,366,751 | -1.84(-3.38%) |
Feb 13, 2009 | 54.94 | 55.17 | 54.23 | 54.39 | 11,632,928 | -0.71(-1.29%) |
Feb 12, 2009 | 54.72 | 55.18 | 53.44 | 55.10 | 17,110,952 | -0.05(-0.09%) |
Feb 11, 2009 | 54.18 | 55.51 | 53.90 | 55.16 | 18,574,076 | +1.10(+2.03%) |
Feb 10, 2009 | 55.40 | 56.12 | 53.88 | 54.06 | 23,363,112 | -2.06(-3.67%) |
Feb 09, 2009 | 55.60 | 56.21 | 54.90 | 56.12 | 14,088,421 | +0.39(+0.71%) |
Feb 06, 2009 | 53.62 | 56.28 | 53.12 | 55.72 | 22,539,120 | +2.16(+4.04%) |
Feb 05, 2009 | 53.40 | 54.02 | 52.87 | 53.56 | 20,052,986 | -0.24(-0.45%) |
Feb 04, 2009 | 54.33 | 55.01 | 53.22 | 53.80 | 17,583,846 | -0.38(-0.70%) |
Feb 03, 2009 | 52.78 | 54.33 | 52.26 | 54.18 | 15,296,598 | +1.48(+2.80%) |
Feb 02, 2009 | 52.51 | 53.24 | 51.98 | 52.70 | 17,126,640 | -0.42(-0.79%) |
Jan 30, 2009 | 53.46 | 54.18 | 52.89 | 53.12 | 0 | -0.50(-0.93%) |
Jan 29, 2009 | 54.24 | 54.82 | 53.34 | 53.62 | 15,930,892 | -1.34(-2.44%) |
Jan 28, 2009 | 53.73 | 55.03 | 53.27 | 54.96 | 23,140,406 | +1.83(+3.45%) |
Jan 27, 2009 | 53.19 | 53.31 | 52.45 | 53.13 | 15,045,898 | +0.03(+0.07%) |
Jan 26, 2009 | 52.03 | 53.71 | 51.89 | 53.09 | 16,978,262 | +1.22(+2.36%) |
Jan 23, 2009 | 51.24 | 52.57 | 50.90 | 51.87 | 17,695,402 | -0.34(-0.64%) |
Jan 22, 2009 | 52.07 | 52.59 | 51.07 | 52.21 | 21,308,596 | -0.78(-1.48%) |
Jan 21, 2009 | 50.01 | 53.09 | 49.85 | 52.99 | 42,969,592 | +5.47(+11.52%) |
Jan 20, 2009 | 49.13 | 49.22 | 47.39 | 47.52 | 23,822,412 | -1.70(-3.46%) |
Jan 16, 2009 | 49.04 | 49.70 | 48.15 | 49.22 | 19,402,062 | +0.46(+0.95%) |
Jan 15, 2009 | 48.46 | 49.17 | 47.68 | 48.76 | 20,246,154 | +0.54(+1.12%) |
Jan 14, 2009 | 48.80 | 49.16 | 47.59 | 48.22 | 16,338,630 | -1.25(-2.52%) |
Jan 13, 2009 | 49.56 | 50.19 | 49.14 | 49.46 | 13,210,884 | -0.21(-0.43%) |
Jan 12, 2009 | 49.02 | 50.19 | 48.93 | 49.68 | 13,927,824 | +0.59(+1.19%) |
Jan 09, 2009 | 50.45 | 50.72 | 48.83 | 49.09 | 12,836,713 | -1.44(-2.84%) |
Jan 08, 2009 | 50.90 | 51.09 | 49.83 | 50.53 | 12,476,983 | -0.35(-0.69%) |
Jan 07, 2009 | 50.91 | 51.47 | 50.50 | 50.88 | 14,587,596 | -0.83(-1.61%) |
Jan 06, 2009 | 50.49 | 52.40 | 50.06 | 51.72 | 16,650,120 | +1.40(+2.78%) |
Jan 05, 2009 | 50.09 | 50.81 | 49.95 | 50.32 | 14,346,980 | -0.32(-0.63%) |
Jan 02, 2009 | 48.62 | 50.77 | 48.62 | 50.64 | 13,040,251 | +1.86(+3.81%) |
Jan 01, 2009 | 48.40 | 49.27 | 48.40 | 48.78 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 48.40 | 49.27 | 48.40 | 48.78 | 11,503,676 | +0.35(+0.73%) |
Dec 30, 2008 | 47.43 | 48.48 | 47.25 | 48.43 | 9,962,516 | +1.33(+2.83%) |
Dec 29, 2008 | 47.37 | 47.37 | 46.18 | 47.09 | 10,461,592 | -0.05(-0.10%) |
Dec 26, 2008 | 46.91 | 47.41 | 46.69 | 47.14 | 5,353,066 | +0.47(+1.01%) |
Dec 24, 2008 | 46.69 | 47.08 | 46.32 | 46.67 | 4,174,451 | -0.05(-0.10%) |
Dec 23, 2008 | 47.73 | 48.00 | 46.44 | 46.72 | 11,017,972 | -0.81(-1.70%) |
Dec 22, 2008 | 48.26 | 48.37 | 46.55 | 47.52 | 12,222,494 | -0.89(-1.83%) |
Dec 19, 2008 | 49.39 | 49.39 | 48.09 | 48.41 | 22,598,998 | -0.28(-0.57%) |
Dec 18, 2008 | 49.71 | 50.22 | 48.08 | 48.69 | 13,853,198 | -1.07(-2.14%) |
Dec 17, 2008 | 49.52 | 50.58 | 49.07 | 49.75 | 14,927,545 | -0.32(-0.65%) |
Dec 16, 2008 | 48.17 | 50.33 | 48.03 | 50.08 | 19,964,050 | +2.10(+4.39%) |
Dec 15, 2008 | 47.82 | 48.42 | 46.37 | 47.97 | 15,265,848 | +0.33(+0.69%) |
Dec 12, 2008 | 45.60 | 48.07 | 45.24 | 47.64 | 17,914,532 | +0.94(+2.01%) |
Dec 11, 2008 | 47.24 | 48.03 | 46.24 | 46.70 | 18,436,620 | -1.32(-2.75%) |
Dec 10, 2008 | 48.66 | 49.26 | 47.43 | 48.03 | 14,125,095 | +0.10(+0.21%) |
Dec 09, 2008 | 48.58 | 49.52 | 47.64 | 47.93 | 16,147,952 | -1.26(-2.56%) |
Dec 08, 2008 | 47.86 | 49.78 | 47.37 | 49.19 | 19,284,688 | +2.47(+5.30%) |
Dec 05, 2008 | 44.50 | 47.24 | 43.65 | 46.71 | 19,344,022 | +1.83(+4.07%) |
Dec 04, 2008 | 46.39 | 46.85 | 44.15 | 44.88 | 18,829,830 | -1.87(-4.00%) |
Dec 03, 2008 | 45.28 | 46.95 | 44.62 | 46.76 | 16,835,126 | +0.48(+1.04%) |
Dec 02, 2008 | 45.09 | 46.37 | 44.13 | 46.28 | 16,054,291 | +1.70(+3.82%) |