Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 52.39 | 52.71 | 50.41 | 52.44 | 1,086,355 | +0.88(+1.71%) |
Mar 30, 2009 | 51.84 | 53.08 | 50.75 | 51.55 | 937,823 | -1.35(-2.55%) |
Mar 26, 2009 | 52.44 | 53.04 | 51.31 | 52.90 | 973,887 | +1.02(+1.97%) |
Mar 25, 2009 | 52.80 | 52.80 | 49.65 | 51.88 | 860,166 | +0.43(+0.83%) |
Mar 24, 2009 | 50.73 | 53.88 | 50.73 | 51.45 | 1,137,003 | -2.10(-3.91%) |
Mar 23, 2009 | 50.68 | 53.55 | 50.61 | 53.55 | 1,406,296 | +3.81(+7.67%) |
Mar 20, 2009 | 49.61 | 50.95 | 49.23 | 49.73 | 892,010 | +0.23(+0.46%) |
Mar 19, 2009 | 51.93 | 52.02 | 49.36 | 49.50 | 987,917 | -1.98(-3.84%) |
Mar 18, 2009 | 49.23 | 51.48 | 49.06 | 51.48 | 1,202,736 | +1.46(+2.92%) |
Mar 17, 2009 | 48.14 | 50.05 | 47.75 | 50.02 | 838,142 | +1.49(+3.07%) |
Mar 16, 2009 | 48.91 | 50.19 | 48.33 | 48.53 | 1,122,639 | +0.14(+0.29%) |
Mar 13, 2009 | 47.88 | 48.47 | 46.75 | 48.39 | 0 | +0.59(+1.24%) |
Mar 12, 2009 | 45.93 | 48.10 | 45.05 | 47.80 | 1,087,184 | +1.19(+2.56%) |
Mar 11, 2009 | 47.41 | 47.53 | 45.41 | 46.61 | 1,074,697 | -0.47(-0.99%) |
Mar 10, 2009 | 45.90 | 47.13 | 44.83 | 47.07 | 1,331,612 | +1.50(+3.28%) |
Mar 09, 2009 | 45.39 | 46.40 | 44.79 | 45.58 | 905,095 | -0.22(-0.49%) |
Mar 06, 2009 | 43.37 | 45.90 | 43.37 | 45.80 | 0 | +2.33(+5.37%) |
Mar 05, 2009 | 45.20 | 45.93 | 43.02 | 43.47 | 1,153,114 | -2.55(-5.54%) |
Mar 04, 2009 | 46.00 | 47.07 | 44.75 | 46.01 | 1,469,502 | -0.57(-1.22%) |
Mar 02, 2009 | 47.70 | 48.44 | 46.50 | 46.59 | 1,136,341 | -1.65(-3.42%) |
Feb 27, 2009 | 48.30 | 49.96 | 47.48 | 48.24 | 0 | -0.83(-1.69%) |
Feb 26, 2009 | 50.78 | 51.01 | 48.62 | 49.07 | 935,241 | -1.19(-2.37%) |
Feb 25, 2009 | 50.76 | 51.41 | 49.14 | 50.26 | 1,130,620 | -1.02(-1.99%) |
Feb 24, 2009 | 50.09 | 51.33 | 49.46 | 51.28 | 2,346,876 | +1.61(+3.25%) |
Feb 23, 2009 | 50.90 | 51.18 | 49.28 | 49.67 | 1,825,912 | -0.96(-1.90%) |
Feb 20, 2009 | 52.31 | 52.75 | 50.10 | 50.63 | 1,607,097 | -2.21(-4.19%) |
Feb 19, 2009 | 54.04 | 55.53 | 52.81 | 52.84 | 3,416,059 | -0.77(-1.44%) |
Feb 18, 2009 | 52.29 | 54.36 | 51.87 | 53.61 | 1,558,533 | +1.62(+3.12%) |
Feb 17, 2009 | 51.98 | 53.29 | 51.04 | 51.99 | 1,520,065 | -1.15(-2.16%) |
Feb 13, 2009 | 52.61 | 53.71 | 52.07 | 53.14 | 1,674,745 | +0.40(+0.76%) |
Feb 12, 2009 | 49.62 | 53.44 | 49.52 | 52.74 | 2,084,060 | +4.91(+10.27%) |
Feb 11, 2009 | 46.48 | 47.89 | 46.19 | 47.83 | 846,863 | +1.67(+3.61%) |
Feb 10, 2009 | 48.38 | 48.47 | 45.98 | 46.16 | 1,037,501 | -2.41(-4.97%) |
Feb 09, 2009 | 47.67 | 48.72 | 47.41 | 48.58 | 834,010 | +0.70(+1.47%) |
Feb 06, 2009 | 48.04 | 49.13 | 47.43 | 47.87 | 1,295,373 | -0.17(-0.35%) |
Feb 05, 2009 | 46.85 | 48.49 | 46.64 | 48.04 | 1,058,993 | +0.87(+1.85%) |
Feb 04, 2009 | 47.57 | 47.81 | 46.62 | 47.17 | 1,070,110 | -0.01(-0.02%) |
Feb 03, 2009 | 47.00 | 47.71 | 45.67 | 47.18 | 1,191,099 | +0.53(+1.13%) |
Feb 02, 2009 | 46.36 | 46.97 | 45.83 | 46.65 | 1,452,527 | -0.01(-0.02%) |
Jan 30, 2009 | 47.85 | 48.07 | 46.53 | 46.66 | 0 | -1.33(-2.76%) |
Jan 29, 2009 | 49.89 | 49.89 | 47.80 | 47.98 | 1,301,289 | -2.53(-5.01%) |
Jan 28, 2009 | 48.86 | 50.58 | 48.86 | 50.52 | 976,277 | +1.38(+2.80%) |
Jan 27, 2009 | 48.55 | 49.25 | 47.66 | 49.14 | 658,499 | +0.79(+1.64%) |
Jan 26, 2009 | 49.05 | 49.42 | 47.63 | 48.35 | 509,650 | -0.24(-0.49%) |
Jan 23, 2009 | 47.59 | 48.65 | 46.35 | 48.58 | 898,432 | +0.16(+0.32%) |
Jan 22, 2009 | 50.84 | 51.11 | 48.30 | 48.43 | 1,491,810 | -3.25(-6.29%) |
Jan 21, 2009 | 51.55 | 51.77 | 50.19 | 51.68 | 2,073,276 | +1.05(+2.08%) |
Jan 20, 2009 | 53.62 | 54.27 | 50.54 | 50.63 | 1,431,060 | -4.06(-7.42%) |
Jan 16, 2009 | 54.29 | 55.25 | 53.21 | 54.69 | 0 | +1.16(+2.16%) |
Jan 15, 2009 | 52.38 | 54.58 | 51.33 | 53.53 | 1,374,061 | +0.99(+1.89%) |
Jan 14, 2009 | 53.67 | 54.01 | 52.22 | 52.54 | 742,747 | -1.87(-3.44%) |
Jan 13, 2009 | 53.51 | 54.72 | 53.01 | 54.41 | 1,028,923 | +0.52(+0.96%) |
Jan 12, 2009 | 54.95 | 54.98 | 53.32 | 53.90 | 535,844 | -0.97(-1.77%) |
Jan 09, 2009 | 55.87 | 56.12 | 54.40 | 54.87 | 599,919 | -0.76(-1.36%) |
Jan 08, 2009 | 55.11 | 56.60 | 55.01 | 55.62 | 772,196 | +0.50(+0.91%) |
Jan 07, 2009 | 55.77 | 57.17 | 54.92 | 55.12 | 862,659 | -1.53(-2.71%) |
Jan 06, 2009 | 55.87 | 56.66 | 54.92 | 56.65 | 1,076,609 | +0.76(+1.36%) |
Jan 05, 2009 | 56.34 | 56.34 | 55.08 | 55.89 | 774,387 | -0.80(-1.41%) |
Jan 02, 2009 | 57.03 | 57.18 | 55.44 | 56.69 | 0 | +0.30(+0.53%) |