Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 01, 2009 | 48.69 | 49.62 | 48.67 | 49.32 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 48.69 | 49.62 | 48.67 | 49.32 | 684,315 | +0.65(+1.33%) |
Dec 30, 2008 | 48.24 | 48.75 | 48.04 | 48.67 | 1,132,894 | +0.44(+0.91%) |
Dec 29, 2008 | 49.05 | 49.05 | 47.68 | 48.24 | 1,438,592 | +0.26(+0.55%) |
Dec 26, 2008 | 47.87 | 48.06 | 47.39 | 47.97 | 637,729 | +1.94(+4.21%) |
Dec 24, 2008 | 46.14 | 46.14 | 45.46 | 46.04 | 782,664 | +0.54(+1.18%) |
Dec 23, 2008 | 46.05 | 46.49 | 44.43 | 45.50 | 1,527,950 | -0.38(-0.84%) |
Dec 22, 2008 | 46.69 | 47.63 | 45.34 | 45.89 | 2,241,936 | -2.64(-5.44%) |
Dec 19, 2008 | 49.67 | 50.16 | 47.97 | 48.52 | 1,970,617 | -0.87(-1.77%) |
Dec 18, 2008 | 50.37 | 51.61 | 49.07 | 49.40 | 2,273,090 | -2.21(-4.28%) |
Dec 17, 2008 | 51.28 | 52.00 | 51.17 | 51.61 | 1,484,003 | -0.96(-1.82%) |
Dec 16, 2008 | 50.51 | 52.59 | 49.86 | 52.56 | 2,997,064 | +3.05(+6.15%) |
Dec 15, 2008 | 50.23 | 50.44 | 48.84 | 49.52 | 1,820,505 | +1.88(+3.96%) |
Dec 12, 2008 | 46.90 | 48.14 | 45.09 | 47.63 | 1,616,903 | -0.99(-2.03%) |
Dec 11, 2008 | 49.12 | 49.74 | 48.05 | 48.62 | 2,243,506 | +0.84(+1.75%) |
Dec 10, 2008 | 47.20 | 47.82 | 46.56 | 47.79 | 1,689,942 | +3.15(+7.06%) |
Dec 09, 2008 | 44.60 | 45.57 | 44.47 | 44.63 | 1,828,576 | -0.72(-1.60%) |
Dec 08, 2008 | 44.47 | 45.95 | 44.47 | 45.36 | 1,817,498 | +1.51(+3.46%) |
Dec 05, 2008 | 43.26 | 44.00 | 41.76 | 43.84 | 0 | -0.17(-0.39%) |
Dec 04, 2008 | 44.31 | 45.25 | 43.68 | 44.02 | 2,910,263 | -2.61(-5.59%) |
Dec 03, 2008 | 45.58 | 46.90 | 44.54 | 46.62 | 1,847,071 | -0.07(-0.15%) |
Dec 02, 2008 | 45.90 | 47.27 | 45.15 | 46.69 | 2,852,883 | +2.56(+5.79%) |