Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 27.17 | 27.73 | 27.04 | 27.15 | 0 | -0.52(-1.89%) |
Feb 26, 2009 | 28.50 | 28.69 | 27.66 | 27.68 | 7,492,153 | -0.52(-1.83%) |
Feb 25, 2009 | 28.27 | 28.74 | 27.72 | 28.19 | 8,534,396 | -0.22(-0.78%) |
Feb 24, 2009 | 27.59 | 28.58 | 27.40 | 28.41 | 11,568,540 | +1.00(+3.63%) |
Feb 23, 2009 | 28.71 | 28.71 | 27.34 | 27.42 | 10,248,459 | -0.97(-3.40%) |
Feb 20, 2009 | 28.13 | 28.73 | 27.77 | 28.38 | 13,528,043 | -0.34(-1.18%) |
Feb 19, 2009 | 29.29 | 29.44 | 28.61 | 28.72 | 8,292,147 | -0.31(-1.07%) |
Feb 18, 2009 | 29.37 | 29.37 | 28.75 | 29.03 | 13,324,177 | -0.10(-0.33%) |
Feb 17, 2009 | 29.46 | 29.63 | 29.11 | 29.13 | 13,924,062 | -1.31(-4.31%) |
Feb 13, 2009 | 30.69 | 30.96 | 30.42 | 30.44 | 7,321,458 | -0.31(-1.01%) |
Feb 12, 2009 | 30.20 | 30.80 | 29.77 | 30.75 | 11,996,098 | +0.08(+0.26%) |
Feb 11, 2009 | 30.67 | 30.86 | 30.24 | 30.67 | 10,676,187 | +0.18(+0.60%) |
Feb 10, 2009 | 31.66 | 31.96 | 30.29 | 30.49 | 11,694,761 | -1.46(-4.57%) |
Feb 09, 2009 | 31.94 | 32.20 | 31.67 | 31.95 | 5,215,262 | +0.01(+0.02%) |
Feb 06, 2009 | 31.12 | 32.03 | 31.05 | 31.94 | 7,053,418 | +0.89(+2.87%) |
Feb 05, 2009 | 30.35 | 31.28 | 30.13 | 31.05 | 8,344,735 | +0.49(+1.59%) |
Feb 04, 2009 | 30.88 | 31.29 | 30.46 | 30.56 | 11,160,288 | -0.16(-0.53%) |
Feb 03, 2009 | 30.47 | 30.91 | 30.15 | 30.72 | 8,403,751 | +0.43(+1.41%) |
Feb 02, 2009 | 29.90 | 30.49 | 29.81 | 30.29 | 10,501,668 | -0.05(-0.17%) |
Jan 30, 2009 | 31.14 | 31.26 | 30.13 | 30.35 | 0 | -0.66(-2.14%) |
Jan 29, 2009 | 31.58 | 32.12 | 30.95 | 31.01 | 7,446,805 | -1.05(-3.29%) |
Jan 28, 2009 | 31.64 | 32.23 | 31.54 | 32.07 | 10,465,067 | +1.07(+3.45%) |
Jan 27, 2009 | 30.82 | 31.17 | 30.60 | 31.00 | 9,721,527 | +0.36(+1.18%) |
Jan 26, 2009 | 30.62 | 31.28 | 30.31 | 30.63 | 11,262,586 | +0.17(+0.56%) |
Jan 23, 2009 | 29.61 | 30.77 | 29.51 | 30.46 | 16,049,727 | +0.18(+0.61%) |
Jan 22, 2009 | 30.21 | 30.80 | 29.73 | 30.28 | 17,781,732 | -0.53(-1.72%) |
Jan 21, 2009 | 30.07 | 30.89 | 29.51 | 30.81 | 12,086,014 | +1.21(+4.09%) |
Jan 20, 2009 | 30.98 | 31.03 | 29.53 | 29.60 | 12,512,888 | -1.62(-5.20%) |
Jan 16, 2009 | 31.54 | 31.55 | 30.47 | 31.22 | 12,646,853 | +0.23(+0.74%) |
Jan 15, 2009 | 30.84 | 31.31 | 29.93 | 31.00 | 12,693,991 | +0.11(+0.36%) |
Jan 14, 2009 | 31.36 | 31.45 | 30.67 | 30.88 | 9,050,040 | -1.04(-3.26%) |
Jan 13, 2009 | 31.74 | 32.15 | 31.60 | 31.93 | 11,512,899 | +0.04(+0.14%) |
Jan 12, 2009 | 32.56 | 32.60 | 31.64 | 31.88 | 8,031,041 | -0.72(-2.20%) |
Jan 09, 2009 | 33.47 | 33.50 | 32.57 | 32.60 | 8,041,617 | -0.82(-2.45%) |
Jan 08, 2009 | 33.05 | 33.42 | 32.88 | 33.41 | 7,481,147 | +0.15(+0.44%) |
Jan 07, 2009 | 33.72 | 33.81 | 33.05 | 33.27 | 8,652,325 | -0.96(-2.80%) |
Jan 06, 2009 | 34.30 | 34.57 | 33.94 | 34.23 | 10,422,921 | +0.28(+0.83%) |
Jan 05, 2009 | 33.85 | 34.23 | 33.56 | 33.95 | 10,057,849 | -0.01(-0.02%) |
Jan 02, 2009 | 33.11 | 34.12 | 32.87 | 33.95 | 0 | +0.95(+2.88%) |
Jan 01, 2009 | 32.56 | 33.29 | 32.47 | 33.00 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 32.56 | 33.29 | 32.47 | 33.00 | 9,057,692 | +0.46(+1.41%) |
Dec 30, 2008 | 31.93 | 32.54 | 31.80 | 32.54 | 11,829,487 | +0.83(+2.63%) |
Dec 29, 2008 | 31.90 | 31.91 | 31.25 | 31.71 | 8,150,714 | -0.24(-0.76%) |
Dec 26, 2008 | 31.90 | 31.95 | 31.62 | 31.95 | 4,775,836 | +0.33(+1.05%) |
Dec 24, 2008 | 31.56 | 31.74 | 31.39 | 31.62 | 3,163,667 | +0.12(+0.39%) |
Dec 23, 2008 | 32.01 | 32.14 | 31.35 | 31.50 | 13,685,014 | -0.34(-1.06%) |
Dec 22, 2008 | 32.43 | 32.43 | 31.25 | 31.84 | 13,007,139 | -0.70(-2.15%) |
Dec 19, 2008 | 32.80 | 33.27 | 32.44 | 32.54 | 8,463,090 | -0.03(-0.09%) |
Dec 18, 2008 | 33.33 | 33.44 | 32.18 | 32.57 | 11,297,950 | -0.58(-1.74%) |
Dec 17, 2008 | 33.05 | 33.70 | 32.80 | 33.14 | 10,523,352 | -0.24(-0.73%) |
Dec 16, 2008 | 32.09 | 33.42 | 32.04 | 33.39 | 12,184,180 | +1.67(+5.26%) |
Dec 15, 2008 | 32.39 | 32.46 | 31.31 | 31.72 | 11,983,770 | -0.53(-1.65%) |
Dec 12, 2008 | 31.02 | 32.32 | 30.98 | 32.25 | 10,653,092 | +0.32(+0.99%) |
Dec 11, 2008 | 32.56 | 33.07 | 31.66 | 31.93 | 9,145,609 | -0.92(-2.81%) |
Dec 10, 2008 | 32.78 | 33.21 | 32.34 | 32.85 | 10,081,350 | +0.37(+1.14%) |
Dec 09, 2008 | 32.82 | 33.47 | 32.26 | 32.49 | 15,506,798 | -0.60(-1.83%) |
Dec 08, 2008 | 32.79 | 33.50 | 32.58 | 33.09 | 12,814,885 | +1.22(+3.82%) |
Dec 05, 2008 | 30.30 | 32.05 | 29.77 | 31.87 | 34,528,404 | +1.09(+3.55%) |
Dec 04, 2008 | 31.27 | 31.96 | 30.29 | 30.78 | 13,181,633 | -0.94(-2.98%) |
Dec 03, 2008 | 30.68 | 31.81 | 30.13 | 31.73 | 18,739,486 | +0.80(+2.58%) |
Dec 02, 2008 | 30.27 | 30.96 | 29.79 | 30.93 | 13,833,597 | +1.17(+3.94%) |