Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 27.38 | 28.03 | 27.26 | 27.49 | 0 | -0.36(-1.28%) |
Feb 26, 2009 | 28.69 | 28.84 | 27.85 | 27.85 | 5,546,097 | -0.60(-2.11%) |
Feb 25, 2009 | 28.57 | 28.91 | 28.05 | 28.45 | 7,075,629 | -0.25(-0.88%) |
Feb 24, 2009 | 27.95 | 28.84 | 27.85 | 28.70 | 5,630,912 | +0.81(+2.91%) |
Feb 23, 2009 | 29.04 | 29.09 | 27.74 | 27.89 | 5,783,991 | -1.06(-3.65%) |
Feb 20, 2009 | 28.53 | 29.19 | 28.39 | 28.95 | 9,166,726 | -0.08(-0.29%) |
Feb 19, 2009 | 29.62 | 29.72 | 28.96 | 29.03 | 7,341,554 | -0.36(-1.21%) |
Feb 18, 2009 | 29.51 | 29.65 | 29.02 | 29.39 | 7,452,532 | +0.11(+0.38%) |
Feb 17, 2009 | 29.68 | 29.79 | 29.28 | 29.28 | 6,330,694 | -1.26(-4.13%) |
Feb 13, 2009 | 30.65 | 30.97 | 30.46 | 30.54 | 4,862,296 | -0.14(-0.44%) |
Feb 12, 2009 | 30.16 | 30.76 | 29.81 | 30.67 | 6,141,500 | +0.06(+0.19%) |
Feb 11, 2009 | 30.52 | 30.77 | 30.19 | 30.61 | 8,698,950 | +0.08(+0.25%) |
Feb 10, 2009 | 31.49 | 31.76 | 30.28 | 30.54 | 11,717,124 | -1.15(-3.63%) |
Feb 09, 2009 | 31.70 | 31.96 | 31.47 | 31.69 | 7,767,087 | -0.05(-0.16%) |
Feb 06, 2009 | 31.01 | 31.84 | 30.94 | 31.74 | 7,404,743 | +0.81(+2.62%) |
Feb 05, 2009 | 30.11 | 31.18 | 30.02 | 30.93 | 8,025,452 | +0.61(+2.01%) |
Feb 04, 2009 | 30.55 | 30.99 | 30.26 | 30.32 | 4,751,652 | +0.00(+0.00%) |
Feb 03, 2009 | 29.90 | 30.54 | 29.64 | 30.32 | 4,354,599 | +0.60(+2.02%) |
Feb 02, 2009 | 29.32 | 29.99 | 29.30 | 29.72 | 6,105,253 | -0.01(-0.03%) |
Jan 30, 2009 | 30.54 | 30.63 | 29.61 | 29.73 | 0 | -0.78(-2.55%) |
Jan 29, 2009 | 30.84 | 30.94 | 30.37 | 30.50 | 4,515,696 | -0.74(-2.38%) |
Jan 28, 2009 | 31.03 | 31.48 | 30.86 | 31.25 | 7,641,917 | +0.88(+2.90%) |
Jan 27, 2009 | 30.27 | 30.61 | 30.11 | 30.37 | 8,511,168 | +0.24(+0.79%) |
Jan 26, 2009 | 30.00 | 30.65 | 29.79 | 30.13 | 6,672,394 | +0.24(+0.79%) |
Jan 23, 2009 | 29.13 | 30.28 | 28.99 | 29.90 | 6,358,588 | +0.22(+0.74%) |
Jan 22, 2009 | 29.51 | 30.14 | 29.20 | 29.68 | 8,196,458 | -0.44(-1.46%) |
Jan 21, 2009 | 29.46 | 30.20 | 29.05 | 30.12 | 9,015,850 | +1.02(+3.52%) |
Jan 20, 2009 | 30.30 | 30.34 | 29.00 | 29.09 | 14,002,240 | -1.35(-4.44%) |
Jan 16, 2009 | 30.51 | 30.62 | 29.74 | 30.44 | 10,227,256 | +0.30(+0.98%) |
Jan 15, 2009 | 29.69 | 30.30 | 29.10 | 30.15 | 8,812,868 | +0.41(+1.36%) |
Jan 14, 2009 | 30.13 | 30.32 | 29.59 | 29.74 | 5,537,064 | -1.01(-3.27%) |
Jan 13, 2009 | 30.61 | 31.01 | 30.40 | 30.75 | 14,524,371 | +0.03(+0.11%) |
Jan 12, 2009 | 31.27 | 31.30 | 30.50 | 30.72 | 10,714,225 | -0.62(-1.97%) |
Jan 09, 2009 | 32.02 | 32.09 | 31.27 | 31.33 | 6,383,226 | -0.63(-1.98%) |
Jan 08, 2009 | 31.65 | 32.02 | 31.42 | 31.97 | 10,094,944 | +0.18(+0.56%) |
Jan 07, 2009 | 32.22 | 32.36 | 31.68 | 31.79 | 6,865,848 | -1.07(-3.24%) |
Jan 06, 2009 | 32.66 | 33.04 | 32.47 | 32.85 | 9,595,734 | +0.47(+1.46%) |
Jan 05, 2009 | 32.16 | 32.69 | 31.98 | 32.38 | 11,218,004 | +0.09(+0.29%) |
Jan 02, 2009 | 31.27 | 32.47 | 31.19 | 32.29 | 0 | +0.96(+3.05%) |
Jan 01, 2009 | 30.86 | 31.50 | 30.86 | 31.33 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 30.86 | 31.50 | 30.86 | 31.33 | 8,616,721 | +0.42(+1.37%) |
Dec 30, 2008 | 30.42 | 30.92 | 30.25 | 30.91 | 9,657,852 | +0.71(+2.35%) |
Dec 29, 2008 | 30.35 | 30.37 | 29.72 | 30.20 | 9,607,162 | -0.18(-0.58%) |
Dec 26, 2008 | 30.31 | 30.38 | 30.05 | 30.38 | 9,020,064 | +0.26(+0.87%) |
Dec 24, 2008 | 30.04 | 30.21 | 29.89 | 30.12 | 4,220,745 | +0.08(+0.28%) |
Dec 23, 2008 | 30.39 | 30.59 | 29.84 | 30.03 | 9,285,154 | -0.20(-0.67%) |
Dec 22, 2008 | 30.86 | 30.98 | 29.81 | 30.23 | 17,528,106 | -0.51(-1.65%) |
Dec 19, 2008 | 31.07 | 31.44 | 30.74 | 30.74 | 9,027,838 | -0.14(-0.44%) |
Dec 18, 2008 | 31.43 | 31.54 | 30.44 | 30.88 | 11,486,020 | -0.53(-1.70%) |
Dec 17, 2008 | 31.03 | 31.80 | 30.97 | 31.41 | 11,201,575 | +0.01(+0.03%) |
Dec 16, 2008 | 30.47 | 31.52 | 30.40 | 31.40 | 12,665,478 | +1.16(+3.83%) |
Dec 15, 2008 | 30.61 | 30.70 | 29.72 | 30.24 | 12,783,610 | -0.06(-0.20%) |
Dec 12, 2008 | 29.41 | 30.50 | 29.27 | 30.30 | 13,944,724 | +0.06(+0.20%) |
Dec 11, 2008 | 30.67 | 31.26 | 29.98 | 30.24 | 9,421,251 | -0.79(-2.53%) |
Dec 10, 2008 | 30.88 | 31.31 | 30.53 | 31.03 | 12,633,517 | +0.47(+1.53%) |
Dec 09, 2008 | 30.72 | 31.43 | 30.34 | 30.56 | 11,810,864 | -0.48(-1.53%) |
Dec 08, 2008 | 30.77 | 31.35 | 30.50 | 31.04 | 14,647,273 | +0.97(+3.23%) |
Dec 05, 2008 | 28.55 | 30.11 | 27.98 | 30.06 | 15,249,685 | +1.00(+3.43%) |
Dec 04, 2008 | 29.43 | 29.98 | 28.53 | 29.07 | 12,122,136 | -0.87(-2.91%) |
Dec 03, 2008 | 28.97 | 29.99 | 28.43 | 29.94 | 11,290,650 | +0.94(+3.24%) |
Dec 02, 2008 | 28.77 | 29.26 | 28.29 | 29.00 | 10,994,969 | +0.57(+2.02%) |