Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 43.27 | 44.95 | 43.15 | 43.97 | 0 | -0.82(-1.83%) |
Feb 26, 2009 | 45.32 | 45.99 | 44.59 | 44.79 | 3,130,226 | -0.95(-2.08%) |
Feb 25, 2009 | 46.45 | 46.66 | 45.03 | 45.74 | 4,472,897 | -1.28(-2.72%) |
Feb 24, 2009 | 45.97 | 47.28 | 45.29 | 47.02 | 3,063,614 | +1.33(+2.91%) |
Feb 23, 2009 | 47.59 | 47.68 | 45.59 | 45.69 | 3,659,742 | -1.85(-3.89%) |
Feb 20, 2009 | 46.82 | 47.95 | 46.82 | 47.54 | 3,033,328 | -1.33(-2.72%) |
Feb 19, 2009 | 49.53 | 49.63 | 48.14 | 48.87 | 3,817,671 | +0.40(+0.83%) |
Feb 18, 2009 | 48.20 | 48.92 | 47.35 | 48.47 | 3,352,192 | +0.19(+0.39%) |
Feb 17, 2009 | 48.72 | 48.91 | 48.05 | 48.28 | 2,540,918 | -2.75(-5.39%) |
Feb 13, 2009 | 51.03 | 51.65 | 50.83 | 51.03 | 2,887,910 | +0.74(+1.47%) |
Feb 12, 2009 | 49.07 | 50.31 | 48.34 | 50.29 | 2,634,241 | +0.66(+1.33%) |
Feb 11, 2009 | 49.92 | 50.39 | 49.00 | 49.63 | 2,969,387 | +0.52(+1.06%) |
Feb 10, 2009 | 51.04 | 51.80 | 48.81 | 49.11 | 2,688,014 | -2.35(-4.57%) |
Feb 09, 2009 | 52.29 | 52.66 | 51.21 | 51.46 | 2,040,143 | -0.36(-0.69%) |
Feb 06, 2009 | 50.54 | 52.30 | 50.42 | 51.82 | 2,323,578 | +1.18(+2.33%) |
Feb 05, 2009 | 49.06 | 50.98 | 48.73 | 50.64 | 3,609,397 | +0.64(+1.28%) |
Feb 04, 2009 | 49.95 | 51.12 | 49.64 | 50.00 | 3,982,744 | -1.09(-2.13%) |
Feb 03, 2009 | 49.48 | 51.36 | 49.37 | 51.09 | 3,199,222 | +1.42(+2.86%) |
Feb 02, 2009 | 48.69 | 50.05 | 48.55 | 49.67 | 2,795,977 | +0.44(+0.89%) |
Jan 30, 2009 | 50.52 | 50.71 | 49.07 | 49.23 | 0 | -1.88(-3.68%) |
Jan 29, 2009 | 50.67 | 51.69 | 49.96 | 51.11 | 5,012,085 | +0.25(+0.49%) |
Jan 28, 2009 | 51.03 | 51.40 | 50.38 | 50.86 | 2,238,491 | +0.66(+1.31%) |
Jan 27, 2009 | 49.46 | 50.57 | 48.92 | 50.20 | 2,316,268 | +0.65(+1.31%) |
Jan 26, 2009 | 48.42 | 50.25 | 48.26 | 49.55 | 3,560,415 | +1.25(+2.59%) |
Jan 23, 2009 | 45.47 | 48.72 | 45.43 | 48.30 | 3,650,069 | +1.29(+2.74%) |
Jan 22, 2009 | 46.71 | 47.50 | 46.09 | 47.01 | 3,260,469 | -1.25(-2.59%) |
Jan 21, 2009 | 46.56 | 48.36 | 45.82 | 48.26 | 3,042,151 | +0.82(+1.73%) |
Jan 20, 2009 | 48.27 | 49.63 | 47.38 | 47.44 | 3,137,024 | -3.23(-6.37%) |
Jan 16, 2009 | 51.08 | 51.24 | 49.37 | 50.67 | 2,739,476 | +0.72(+1.44%) |
Jan 15, 2009 | 49.52 | 50.18 | 48.09 | 49.95 | 2,844,709 | -0.02(-0.04%) |
Jan 14, 2009 | 50.77 | 50.88 | 49.21 | 49.97 | 2,674,494 | -2.79(-5.29%) |
Jan 13, 2009 | 51.62 | 52.95 | 51.45 | 52.76 | 2,393,383 | -0.05(-0.09%) |
Jan 12, 2009 | 53.45 | 53.49 | 52.24 | 52.81 | 1,670,772 | -1.17(-2.17%) |
Jan 09, 2009 | 54.95 | 55.07 | 53.62 | 53.98 | 1,949,636 | -1.93(-3.45%) |
Jan 08, 2009 | 55.11 | 55.97 | 54.40 | 55.91 | 2,092,921 | +1.35(+2.47%) |
Jan 07, 2009 | 54.88 | 55.30 | 53.82 | 54.56 | 2,555,667 | -0.87(-1.57%) |
Jan 06, 2009 | 55.45 | 56.07 | 54.39 | 55.43 | 3,079,549 | +0.68(+1.24%) |
Jan 05, 2009 | 53.42 | 55.54 | 53.38 | 54.75 | 3,803,785 | -0.36(-0.65%) |
Jan 02, 2009 | 53.79 | 55.43 | 53.71 | 55.11 | 0 | +2.17(+4.10%) |
Jan 01, 2009 | 51.97 | 53.55 | 51.97 | 52.94 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 51.97 | 53.55 | 51.97 | 52.94 | 1,836,501 | -0.01(-0.02%) |
Dec 30, 2008 | 52.00 | 53.00 | 51.89 | 52.95 | 1,778,330 | +1.61(+3.14%) |
Dec 29, 2008 | 52.38 | 52.40 | 50.97 | 51.34 | 2,323,684 | -0.58(-1.12%) |
Dec 26, 2008 | 51.44 | 52.02 | 51.24 | 51.92 | 786,184 | +0.81(+1.58%) |
Dec 24, 2008 | 51.25 | 51.39 | 50.65 | 51.11 | 515,486 | -0.29(-0.56%) |
Dec 23, 2008 | 52.90 | 53.09 | 51.11 | 51.40 | 2,568,958 | -0.91(-1.74%) |
Dec 22, 2008 | 53.18 | 53.19 | 51.57 | 52.31 | 2,052,974 | -0.51(-0.97%) |
Dec 19, 2008 | 52.65 | 53.95 | 52.42 | 52.82 | 4,458,642 | -0.60(-1.12%) |
Dec 18, 2008 | 55.39 | 55.40 | 52.76 | 53.42 | 3,894,542 | -2.51(-4.49%) |
Dec 17, 2008 | 54.73 | 56.40 | 54.53 | 55.93 | 4,154,750 | +0.40(+0.72%) |
Dec 16, 2008 | 53.78 | 55.53 | 53.47 | 55.53 | 5,328,245 | +2.63(+4.97%) |
Dec 15, 2008 | 53.70 | 53.82 | 52.05 | 52.90 | 3,442,686 | +0.35(+0.67%) |
Dec 12, 2008 | 51.53 | 52.88 | 51.24 | 52.55 | 3,311,177 | -0.55(-1.04%) |
Dec 11, 2008 | 53.09 | 54.61 | 52.57 | 53.10 | 3,115,796 | +0.53(+1.01%) |
Dec 10, 2008 | 52.35 | 52.75 | 51.33 | 52.57 | 3,555,861 | +1.69(+3.32%) |
Dec 09, 2008 | 50.40 | 52.21 | 50.02 | 50.88 | 3,859,803 | +0.42(+0.83%) |
Dec 08, 2008 | 49.04 | 51.12 | 48.65 | 50.46 | 5,056,562 | +2.56(+5.34%) |
Dec 05, 2008 | 46.60 | 47.97 | 45.00 | 47.90 | 3,483,043 | +0.81(+1.72%) |
Dec 04, 2008 | 47.93 | 49.70 | 46.39 | 47.09 | 4,478,015 | -2.91(-5.82%) |
Dec 03, 2008 | 48.65 | 50.06 | 47.73 | 50.00 | 4,135,966 | -1.06(-2.08%) |
Dec 02, 2008 | 50.38 | 51.20 | 49.50 | 51.06 | 4,857,313 | +3.06(+6.38%) |