Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 29.80 | 30.25 | 28.85 | 29.09 | 0 | -1.21(-3.98%) |
Feb 26, 2009 | 30.66 | 31.84 | 30.30 | 30.30 | 9,853,737 | +0.13(+0.42%) |
Feb 25, 2009 | 31.39 | 31.39 | 29.32 | 30.17 | 14,198,150 | -0.95(-3.04%) |
Feb 24, 2009 | 30.66 | 31.38 | 30.11 | 31.12 | 14,197,322 | +0.81(+2.66%) |
Feb 23, 2009 | 32.66 | 32.73 | 30.27 | 30.31 | 8,430,040 | -1.59(-4.99%) |
Feb 20, 2009 | 32.17 | 32.95 | 31.18 | 31.91 | 8,851,934 | -1.04(-3.15%) |
Feb 19, 2009 | 33.29 | 33.94 | 32.36 | 32.94 | 10,560,358 | +0.31(+0.94%) |
Feb 18, 2009 | 32.54 | 32.88 | 31.68 | 32.64 | 10,238,993 | +0.35(+1.07%) |
Feb 17, 2009 | 33.76 | 33.98 | 32.24 | 32.29 | 12,113,899 | -2.78(-7.92%) |
Feb 13, 2009 | 34.40 | 35.45 | 34.13 | 35.07 | 8,782,652 | +0.58(+1.68%) |
Feb 12, 2009 | 34.33 | 34.70 | 33.41 | 34.49 | 12,232,629 | -0.57(-1.63%) |
Feb 11, 2009 | 37.72 | 37.85 | 34.33 | 35.06 | 19,513,030 | -2.38(-6.35%) |
Feb 10, 2009 | 40.04 | 40.04 | 37.07 | 37.44 | 8,918,911 | -2.10(-5.31%) |
Feb 09, 2009 | 38.86 | 40.05 | 38.84 | 39.54 | 9,610,765 | +0.77(+1.98%) |
Feb 06, 2009 | 39.09 | 39.53 | 37.94 | 38.77 | 9,844,387 | -0.85(-2.15%) |
Feb 05, 2009 | 38.47 | 39.97 | 38.17 | 39.63 | 12,206,072 | +0.93(+2.39%) |
Feb 04, 2009 | 39.83 | 40.88 | 38.42 | 38.70 | 16,844,044 | -2.54(-6.17%) |
Feb 03, 2009 | 40.70 | 41.45 | 40.19 | 41.25 | 9,760,999 | +1.23(+3.06%) |
Feb 02, 2009 | 40.57 | 40.57 | 39.43 | 40.02 | 10,310,219 | -1.02(-2.48%) |
Jan 30, 2009 | 42.60 | 42.91 | 40.74 | 41.04 | 0 | -0.83(-1.97%) |
Jan 29, 2009 | 41.57 | 43.15 | 41.31 | 41.86 | 7,851,107 | -1.13(-2.62%) |
Jan 28, 2009 | 42.00 | 43.27 | 41.19 | 42.99 | 8,805,698 | +1.81(+4.40%) |
Jan 27, 2009 | 41.68 | 41.86 | 40.44 | 41.18 | 8,449,549 | -0.51(-1.23%) |
Jan 26, 2009 | 41.62 | 42.97 | 40.87 | 41.69 | 8,310,935 | +0.49(+1.20%) |
Jan 23, 2009 | 37.32 | 41.55 | 36.88 | 41.20 | 14,302,129 | +2.95(+7.72%) |
Jan 22, 2009 | 38.49 | 39.46 | 37.49 | 38.25 | 11,033,818 | -1.35(-3.42%) |
Jan 21, 2009 | 37.14 | 39.75 | 37.07 | 39.60 | 9,932,264 | +3.09(+8.47%) |
Jan 20, 2009 | 38.42 | 39.15 | 36.32 | 36.51 | 11,825,880 | -2.58(-6.61%) |
Jan 16, 2009 | 40.77 | 41.20 | 38.28 | 39.09 | 10,961,118 | -0.83(-2.09%) |
Jan 15, 2009 | 40.50 | 40.77 | 37.97 | 39.93 | 11,964,208 | -0.78(-1.91%) |
Jan 14, 2009 | 41.87 | 42.17 | 40.31 | 40.71 | 7,700,977 | -2.15(-5.02%) |
Jan 13, 2009 | 41.92 | 43.30 | 41.74 | 42.86 | 7,369,709 | +0.79(+1.87%) |
Jan 12, 2009 | 42.95 | 43.16 | 41.58 | 42.07 | 7,189,520 | -1.61(-3.68%) |
Jan 09, 2009 | 44.64 | 44.96 | 43.09 | 43.68 | 6,453,016 | -0.70(-1.58%) |
Jan 08, 2009 | 44.70 | 45.22 | 43.59 | 44.38 | 8,890,770 | -0.55(-1.23%) |
Jan 07, 2009 | 46.25 | 46.25 | 43.68 | 44.93 | 7,318,382 | -1.95(-4.16%) |
Jan 06, 2009 | 48.27 | 48.71 | 46.73 | 46.88 | 9,839,199 | -0.41(-0.86%) |
Jan 05, 2009 | 45.50 | 48.64 | 44.97 | 47.29 | 10,335,420 | +1.66(+3.64%) |
Jan 02, 2009 | 43.93 | 46.00 | 43.50 | 45.63 | 0 | +1.85(+4.23%) |
Jan 01, 2009 | 43.40 | 44.72 | 43.14 | 43.78 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 43.40 | 44.72 | 43.14 | 43.78 | 5,662,713 | +0.15(+0.34%) |
Dec 30, 2008 | 43.49 | 43.84 | 42.44 | 43.63 | 6,113,531 | -0.04(-0.09%) |
Dec 29, 2008 | 43.64 | 44.06 | 42.81 | 43.67 | 4,831,042 | +1.03(+2.41%) |
Dec 26, 2008 | 42.08 | 42.76 | 41.55 | 42.64 | 2,779,876 | +0.68(+1.62%) |
Dec 24, 2008 | 41.73 | 42.23 | 41.04 | 41.96 | 2,490,073 | -0.02(-0.05%) |
Dec 23, 2008 | 42.01 | 43.30 | 41.37 | 41.98 | 6,273,028 | -0.04(-0.10%) |
Dec 22, 2008 | 44.60 | 44.64 | 41.40 | 42.02 | 6,997,520 | -2.47(-5.55%) |
Dec 19, 2008 | 43.27 | 45.35 | 43.09 | 44.50 | 11,303,436 | +1.47(+3.41%) |
Dec 18, 2008 | 45.64 | 45.78 | 42.59 | 43.03 | 9,923,984 | -2.71(-5.93%) |
Dec 17, 2008 | 46.29 | 47.43 | 45.60 | 45.74 | 9,014,462 | -1.14(-2.43%) |
Dec 16, 2008 | 45.37 | 47.56 | 45.37 | 46.88 | 9,560,029 | +2.05(+4.56%) |
Dec 15, 2008 | 46.36 | 46.74 | 43.70 | 44.84 | 10,105,821 | -0.50(-1.10%) |
Dec 12, 2008 | 45.58 | 45.97 | 43.82 | 45.34 | 10,150,644 | -1.95(-4.11%) |
Dec 11, 2008 | 49.08 | 50.17 | 46.31 | 47.28 | 9,460,734 | -1.06(-2.19%) |
Dec 10, 2008 | 45.06 | 48.71 | 44.82 | 48.34 | 12,177,644 | +4.21(+9.54%) |
Dec 09, 2008 | 42.85 | 45.33 | 41.56 | 44.13 | 7,542,992 | +0.61(+1.41%) |
Dec 08, 2008 | 42.68 | 44.50 | 42.42 | 43.52 | 10,311,609 | +2.70(+6.63%) |
Dec 05, 2008 | 40.48 | 41.49 | 38.02 | 40.81 | 12,562,162 | -0.59(-1.43%) |
Dec 04, 2008 | 43.74 | 44.47 | 40.29 | 41.41 | 10,938,661 | -3.51(-7.82%) |
Dec 03, 2008 | 43.38 | 45.10 | 42.97 | 44.92 | 9,423,693 | +0.23(+0.51%) |
Dec 02, 2008 | 45.28 | 46.10 | 42.94 | 44.69 | 8,323,894 | +0.93(+2.12%) |