Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 34.73 | 35.63 | 34.68 | 35.18 | 0 | +0.03(+0.10%) |
Feb 26, 2009 | 36.71 | 36.83 | 35.06 | 35.15 | 15,102,172 | -1.41(-3.85%) |
Feb 25, 2009 | 36.63 | 37.14 | 36.31 | 36.56 | 17,127,476 | -0.32(-0.86%) |
Feb 24, 2009 | 36.51 | 37.00 | 36.31 | 36.87 | 16,192,350 | +0.60(+1.65%) |
Feb 23, 2009 | 36.87 | 37.30 | 36.15 | 36.27 | 16,123,018 | -0.47(-1.28%) |
Feb 20, 2009 | 36.95 | 37.19 | 36.40 | 36.75 | 0 | -0.50(-1.34%) |
Feb 19, 2009 | 37.66 | 38.46 | 37.24 | 37.24 | 14,144,430 | -0.74(-1.95%) |
Feb 18, 2009 | 37.71 | 38.09 | 37.41 | 37.98 | 14,092,478 | +0.49(+1.31%) |
Feb 17, 2009 | 37.64 | 37.98 | 37.21 | 37.49 | 14,470,567 | -0.76(-1.99%) |
Feb 13, 2009 | 38.42 | 38.78 | 38.17 | 38.25 | 10,360,830 | -0.10(-0.26%) |
Feb 12, 2009 | 38.24 | 38.42 | 37.46 | 38.36 | 19,005,818 | -0.08(-0.21%) |
Feb 11, 2009 | 38.71 | 38.95 | 38.13 | 38.44 | 14,226,487 | -0.13(-0.35%) |
Feb 10, 2009 | 39.73 | 39.74 | 38.30 | 38.57 | 19,784,706 | -1.17(-2.95%) |
Feb 09, 2009 | 39.75 | 40.02 | 39.09 | 39.74 | 18,354,694 | +0.38(+0.96%) |
Feb 06, 2009 | 39.14 | 39.95 | 39.14 | 39.37 | 16,022,200 | +0.07(+0.17%) |
Feb 05, 2009 | 38.72 | 39.45 | 38.43 | 39.30 | 16,434,398 | +0.34(+0.86%) |
Feb 04, 2009 | 39.84 | 40.25 | 38.72 | 38.96 | 13,763,547 | -0.69(-1.73%) |
Feb 03, 2009 | 39.25 | 39.83 | 38.51 | 39.65 | 12,035,276 | +0.66(+1.69%) |
Feb 02, 2009 | 38.80 | 39.35 | 38.69 | 38.99 | 11,363,774 | -0.08(-0.21%) |
Jan 30, 2009 | 39.39 | 39.55 | 38.63 | 39.07 | 0 | -0.08(-0.21%) |
Jan 29, 2009 | 39.58 | 39.77 | 39.07 | 39.15 | 14,196,226 | -0.71(-1.79%) |
Jan 28, 2009 | 40.20 | 40.20 | 39.26 | 39.86 | 16,500,051 | +0.46(+1.16%) |
Jan 27, 2009 | 39.59 | 39.88 | 39.26 | 39.41 | 14,839,914 | +0.08(+0.21%) |
Jan 26, 2009 | 38.54 | 39.50 | 38.01 | 39.33 | 20,970,140 | +0.26(+0.65%) |
Jan 23, 2009 | 38.54 | 39.54 | 38.21 | 39.07 | 15,252,541 | -0.47(-1.19%) |
Jan 22, 2009 | 39.10 | 40.04 | 38.85 | 39.54 | 16,290,181 | +0.01(+0.03%) |
Jan 21, 2009 | 39.04 | 39.69 | 38.49 | 39.53 | 15,238,806 | +1.10(+2.86%) |
Jan 20, 2009 | 40.13 | 40.27 | 38.32 | 38.43 | 17,717,118 | -1.75(-4.36%) |
Jan 16, 2009 | 39.55 | 40.39 | 39.42 | 40.18 | 0 | +1.14(+2.91%) |
Jan 15, 2009 | 38.52 | 39.45 | 38.08 | 39.04 | 18,067,590 | +0.44(+1.13%) |
Jan 14, 2009 | 39.40 | 39.47 | 37.98 | 38.60 | 22,782,102 | -1.34(-3.35%) |
Jan 13, 2009 | 40.61 | 40.94 | 39.61 | 39.94 | 13,488,231 | -0.57(-1.40%) |
Jan 12, 2009 | 40.47 | 41.23 | 40.23 | 40.51 | 12,894,587 | +0.06(+0.15%) |
Jan 09, 2009 | 40.88 | 41.04 | 40.30 | 40.45 | 10,619,228 | -0.30(-0.74%) |
Jan 08, 2009 | 40.96 | 40.96 | 40.20 | 40.75 | 13,933,291 | -0.48(-1.18%) |
Jan 07, 2009 | 41.70 | 42.13 | 40.97 | 41.24 | 11,747,338 | -0.61(-1.45%) |
Jan 06, 2009 | 43.09 | 43.41 | 41.63 | 41.84 | 16,122,902 | -0.96(-2.23%) |
Jan 05, 2009 | 42.60 | 42.99 | 42.35 | 42.80 | 11,424,375 | -0.13(-0.30%) |
Jan 02, 2009 | 42.01 | 43.18 | 41.88 | 42.93 | 0 | +1.05(+2.51%) |
Jan 01, 2009 | 41.51 | 42.01 | 41.29 | 41.88 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 41.51 | 42.01 | 41.29 | 41.88 | 9,252,633 | +0.30(+0.73%) |
Dec 30, 2008 | 40.99 | 41.58 | 40.67 | 41.57 | 8,614,830 | +0.92(+2.25%) |
Dec 29, 2008 | 41.07 | 41.32 | 40.26 | 40.66 | 8,592,760 | -0.46(-1.11%) |
Dec 26, 2008 | 41.41 | 41.46 | 40.96 | 41.12 | 3,579,018 | -0.15(-0.36%) |
Dec 24, 2008 | 41.23 | 41.52 | 40.91 | 41.26 | 3,830,375 | +0.42(+1.04%) |
Dec 23, 2008 | 41.47 | 41.87 | 40.75 | 40.84 | 10,660,611 | -0.51(-1.22%) |
Dec 22, 2008 | 40.62 | 41.35 | 40.45 | 41.35 | 13,462,280 | +0.73(+1.79%) |
Dec 19, 2008 | 41.60 | 41.86 | 40.51 | 40.62 | 23,711,296 | -0.65(-1.58%) |
Dec 18, 2008 | 42.44 | 42.44 | 41.01 | 41.27 | 16,920,162 | -0.90(-2.14%) |
Dec 17, 2008 | 42.16 | 42.82 | 41.87 | 42.17 | 16,273,657 | -0.20(-0.46%) |
Dec 16, 2008 | 41.17 | 42.42 | 41.02 | 42.37 | 20,030,114 | +1.50(+3.67%) |
Dec 15, 2008 | 40.87 | 41.23 | 40.40 | 40.87 | 11,827,968 | +0.07(+0.17%) |
Dec 12, 2008 | 40.15 | 41.20 | 40.08 | 40.80 | 14,594,803 | -0.19(-0.46%) |
Dec 11, 2008 | 41.14 | 42.05 | 40.82 | 40.99 | 17,301,322 | -0.53(-1.28%) |
Dec 10, 2008 | 40.55 | 41.70 | 40.24 | 41.52 | 16,946,096 | +1.33(+3.32%) |
Dec 09, 2008 | 40.82 | 41.06 | 39.75 | 40.19 | 19,988,182 | -0.84(-2.04%) |
Dec 08, 2008 | 42.66 | 43.09 | 40.67 | 41.02 | 25,184,632 | -1.21(-2.87%) |
Dec 05, 2008 | 40.47 | 42.33 | 39.43 | 42.23 | 26,498,876 | +1.27(+3.09%) |
Dec 04, 2008 | 39.89 | 41.80 | 39.57 | 40.97 | 25,240,264 | +0.87(+2.17%) |
Dec 03, 2008 | 38.74 | 40.29 | 38.05 | 40.10 | 19,980,460 | +1.68(+4.38%) |
Dec 02, 2008 | 38.29 | 38.89 | 37.33 | 38.42 | 15,171,083 | +0.59(+1.57%) |