Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 44.43 | 45.84 | 44.08 | 44.81 | 0 | -0.53(-1.17%) |
Feb 26, 2009 | 47.15 | 47.31 | 45.33 | 45.34 | 1,610,788 | -1.37(-2.93%) |
Feb 25, 2009 | 48.05 | 48.15 | 45.88 | 46.71 | 1,949,191 | -1.83(-3.77%) |
Feb 24, 2009 | 46.53 | 48.89 | 46.16 | 48.54 | 691,618 | +2.15(+4.63%) |
Feb 23, 2009 | 48.53 | 49.12 | 46.16 | 46.39 | 579,317 | -1.94(-4.01%) |
Feb 20, 2009 | 47.84 | 48.87 | 47.05 | 48.33 | 761,901 | -0.19(-0.39%) |
Feb 19, 2009 | 49.54 | 50.57 | 48.28 | 48.52 | 1,120,074 | -1.01(-2.04%) |
Feb 18, 2009 | 50.75 | 50.75 | 48.92 | 49.53 | 717,343 | -0.72(-1.43%) |
Feb 17, 2009 | 51.37 | 51.41 | 49.65 | 50.25 | 1,169,205 | -2.68(-5.06%) |
Feb 13, 2009 | 53.39 | 54.19 | 52.80 | 52.93 | 524,821 | -0.61(-1.14%) |
Feb 12, 2009 | 53.06 | 53.63 | 51.53 | 53.54 | 695,544 | -0.27(-0.50%) |
Feb 11, 2009 | 54.81 | 54.81 | 52.95 | 53.81 | 1,148,058 | -0.68(-1.25%) |
Feb 10, 2009 | 57.02 | 57.51 | 53.85 | 54.49 | 686,586 | -2.88(-5.02%) |
Feb 09, 2009 | 57.25 | 58.00 | 56.41 | 57.37 | 753,559 | +0.04(+0.07%) |
Feb 06, 2009 | 55.06 | 57.83 | 54.74 | 57.33 | 1,212,368 | +2.70(+4.94%) |
Feb 05, 2009 | 53.01 | 55.12 | 52.14 | 54.63 | 1,370,993 | +1.14(+2.13%) |
Feb 04, 2009 | 54.70 | 55.15 | 53.40 | 53.49 | 813,154 | -0.51(-0.94%) |
Feb 03, 2009 | 52.22 | 54.23 | 52.13 | 54.00 | 1,389,047 | +2.12(+4.09%) |
Feb 02, 2009 | 52.22 | 52.45 | 51.20 | 51.88 | 3,592,684 | -0.80(-1.52%) |
Jan 30, 2009 | 54.59 | 55.02 | 52.57 | 52.68 | 0 | -1.70(-3.13%) |
Jan 29, 2009 | 55.54 | 55.56 | 54.07 | 54.38 | 947,424 | -1.65(-2.94%) |
Jan 28, 2009 | 55.67 | 56.71 | 54.74 | 56.03 | 1,559,366 | +1.99(+3.68%) |
Jan 27, 2009 | 53.36 | 54.32 | 52.35 | 54.04 | 1,367,131 | +0.93(+1.75%) |
Jan 26, 2009 | 53.42 | 54.54 | 52.25 | 53.11 | 884,681 | +0.01(+0.02%) |
Jan 23, 2009 | 53.68 | 53.92 | 52.71 | 53.10 | 1,482,558 | -1.24(-2.28%) |
Jan 22, 2009 | 53.14 | 55.04 | 53.14 | 54.34 | 724,973 | -0.34(-0.62%) |
Jan 21, 2009 | 53.86 | 54.90 | 52.74 | 54.68 | 1,103,466 | +1.79(+3.38%) |
Jan 20, 2009 | 56.17 | 56.17 | 52.80 | 52.89 | 837,775 | -3.23(-5.76%) |
Jan 16, 2009 | 57.35 | 57.62 | 54.92 | 56.12 | 1,112,627 | -0.76(-1.34%) |
Jan 15, 2009 | 55.93 | 57.35 | 53.87 | 56.88 | 1,082,701 | +1.04(+1.86%) |
Jan 14, 2009 | 57.35 | 57.71 | 55.48 | 55.84 | 750,943 | -2.79(-4.76%) |
Jan 13, 2009 | 59.25 | 60.30 | 57.75 | 58.63 | 896,807 | -0.81(-1.36%) |
Jan 12, 2009 | 61.45 | 61.59 | 58.91 | 59.44 | 371,231 | -2.42(-3.91%) |
Jan 09, 2009 | 63.88 | 63.88 | 61.56 | 61.86 | 321,723 | -1.74(-2.74%) |
Jan 08, 2009 | 63.20 | 64.00 | 62.64 | 63.60 | 330,195 | -0.32(-0.50%) |
Jan 07, 2009 | 65.90 | 66.11 | 63.53 | 63.92 | 285,808 | -2.69(-4.04%) |
Jan 06, 2009 | 65.26 | 66.90 | 65.18 | 66.61 | 476,566 | +1.66(+2.56%) |
Jan 05, 2009 | 65.51 | 65.62 | 63.98 | 64.95 | 677,728 | -0.37(-0.57%) |
Jan 02, 2009 | 63.25 | 65.57 | 63.08 | 65.32 | 0 | +2.01(+3.17%) |
Jan 01, 2009 | 61.73 | 63.83 | 61.23 | 63.31 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 61.73 | 63.83 | 61.23 | 63.31 | 279,105 | +1.71(+2.78%) |
Dec 30, 2008 | 59.91 | 61.63 | 59.87 | 61.60 | 318,032 | +1.80(+3.01%) |
Dec 29, 2008 | 60.45 | 60.45 | 58.90 | 59.80 | 121,785 | -0.59(-0.98%) |
Dec 26, 2008 | 60.04 | 60.40 | 59.57 | 60.39 | 121,140 | +0.66(+1.10%) |
Dec 24, 2008 | 58.87 | 60.10 | 58.87 | 59.73 | 52,302 | +0.49(+0.83%) |
Dec 23, 2008 | 60.00 | 60.29 | 58.80 | 59.24 | 691,902 | -0.78(-1.30%) |
Dec 22, 2008 | 60.64 | 61.09 | 59.11 | 60.02 | 421,184 | -1.03(-1.69%) |
Dec 19, 2008 | 60.75 | 61.92 | 60.60 | 61.05 | 407,837 | +0.33(+0.54%) |
Dec 18, 2008 | 62.91 | 63.01 | 60.06 | 60.72 | 615,733 | -1.63(-2.61%) |
Dec 17, 2008 | 60.69 | 63.14 | 59.86 | 62.35 | 609,993 | +1.68(+2.77%) |
Dec 16, 2008 | 57.90 | 60.97 | 57.90 | 60.67 | 613,012 | +2.93(+5.07%) |
Dec 15, 2008 | 58.80 | 59.10 | 56.97 | 57.74 | 872,776 | -0.57(-0.98%) |
Dec 12, 2008 | 56.66 | 58.87 | 56.39 | 58.31 | 480,577 | -0.25(-0.43%) |
Dec 11, 2008 | 61.33 | 61.64 | 58.02 | 58.56 | 1,374,493 | -3.23(-5.23%) |
Dec 10, 2008 | 62.06 | 62.31 | 60.93 | 61.79 | 447,594 | +0.87(+1.43%) |
Dec 09, 2008 | 62.47 | 62.92 | 60.19 | 60.92 | 971,072 | -3.69(-5.71%) |
Dec 08, 2008 | 62.54 | 65.50 | 62.54 | 64.61 | 629,458 | +2.91(+4.72%) |
Dec 05, 2008 | 59.20 | 61.86 | 57.27 | 61.70 | 1,152,361 | +0.85(+1.40%) |
Dec 04, 2008 | 60.51 | 62.62 | 59.73 | 60.85 | 507,629 | -0.26(-0.43%) |
Dec 03, 2008 | 59.40 | 61.27 | 57.91 | 61.11 | 875,139 | +1.46(+2.45%) |
Dec 02, 2008 | 58.64 | 59.71 | 57.42 | 59.65 | 583,885 | +2.06(+3.58%) |