Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 25.17 | 25.22 | 24.47 | 24.50 | 0 | -1.18(-4.61%) |
Feb 26, 2009 | 26.88 | 26.98 | 25.43 | 25.68 | 11,257,323 | -0.74(-2.80%) |
Feb 25, 2009 | 27.48 | 27.48 | 25.89 | 26.42 | 14,994,546 | -1.19(-4.32%) |
Feb 24, 2009 | 26.84 | 27.92 | 26.41 | 27.62 | 13,879,991 | +0.76(+2.84%) |
Feb 23, 2009 | 28.62 | 28.67 | 26.77 | 26.85 | 12,216,112 | -1.44(-5.10%) |
Feb 20, 2009 | 28.62 | 28.99 | 27.52 | 28.29 | 13,601,529 | -0.98(-3.35%) |
Feb 19, 2009 | 29.80 | 30.16 | 29.16 | 29.28 | 7,016,340 | -0.32(-1.08%) |
Feb 18, 2009 | 30.21 | 30.21 | 29.42 | 29.60 | 8,116,175 | -0.35(-1.17%) |
Feb 17, 2009 | 30.77 | 30.97 | 29.84 | 29.95 | 8,918,175 | -1.60(-5.06%) |
Feb 13, 2009 | 31.08 | 32.10 | 31.08 | 31.54 | 7,036,954 | +0.48(+1.56%) |
Feb 12, 2009 | 30.84 | 31.16 | 30.06 | 31.06 | 7,736,813 | -0.37(-1.17%) |
Feb 11, 2009 | 31.57 | 31.76 | 31.06 | 31.43 | 8,366,249 | +0.09(+0.30%) |
Feb 10, 2009 | 32.17 | 32.91 | 31.19 | 31.33 | 12,831,992 | -2.02(-6.05%) |
Feb 09, 2009 | 33.35 | 33.83 | 33.07 | 33.35 | 6,529,848 | -0.09(-0.28%) |
Feb 06, 2009 | 33.13 | 34.03 | 32.92 | 33.44 | 8,128,664 | +0.16(+0.47%) |
Feb 05, 2009 | 32.53 | 33.59 | 31.65 | 33.29 | 11,576,716 | +0.58(+1.79%) |
Feb 04, 2009 | 32.82 | 33.48 | 32.49 | 32.70 | 8,635,724 | -0.09(-0.29%) |
Feb 03, 2009 | 32.30 | 33.06 | 31.76 | 32.80 | 9,267,056 | +1.01(+3.16%) |
Feb 02, 2009 | 32.52 | 32.52 | 31.26 | 31.79 | 10,405,470 | -1.18(-3.57%) |
Jan 30, 2009 | 31.76 | 33.11 | 31.66 | 32.97 | 0 | +1.25(+3.93%) |
Jan 29, 2009 | 33.32 | 33.32 | 31.46 | 31.72 | 10,839,401 | -1.97(-5.85%) |
Jan 28, 2009 | 33.87 | 34.60 | 33.32 | 33.69 | 10,358,324 | +0.02(+0.05%) |
Jan 27, 2009 | 33.73 | 34.26 | 33.41 | 33.68 | 6,697,510 | +0.16(+0.49%) |
Jan 26, 2009 | 33.09 | 34.11 | 32.77 | 33.52 | 5,979,163 | +0.80(+2.45%) |
Jan 23, 2009 | 31.88 | 33.38 | 31.88 | 32.71 | 7,386,077 | -0.22(-0.66%) |
Jan 22, 2009 | 32.52 | 33.31 | 32.08 | 32.93 | 8,457,940 | -0.01(-0.02%) |
Jan 21, 2009 | 31.75 | 33.04 | 31.17 | 32.94 | 8,897,180 | +1.49(+4.73%) |
Jan 20, 2009 | 32.79 | 33.30 | 31.33 | 31.45 | 12,367,067 | -1.64(-4.95%) |
Jan 16, 2009 | 32.30 | 33.55 | 31.98 | 33.09 | 11,948,486 | +1.17(+3.66%) |
Jan 15, 2009 | 32.00 | 32.42 | 30.79 | 31.92 | 10,870,760 | -0.19(-0.58%) |
Jan 14, 2009 | 32.63 | 32.71 | 31.85 | 32.10 | 9,438,584 | -0.98(-2.97%) |
Jan 13, 2009 | 33.80 | 33.99 | 32.57 | 33.09 | 8,160,935 | -1.00(-2.93%) |
Jan 12, 2009 | 34.50 | 34.64 | 33.66 | 34.08 | 6,402,553 | -0.55(-1.60%) |
Jan 09, 2009 | 34.91 | 35.18 | 34.23 | 34.64 | 7,244,318 | -0.26(-0.76%) |
Jan 08, 2009 | 34.68 | 34.99 | 34.19 | 34.90 | 7,028,638 | +0.02(+0.07%) |
Jan 07, 2009 | 35.14 | 35.54 | 34.42 | 34.88 | 8,452,586 | -1.21(-3.35%) |
Jan 06, 2009 | 36.51 | 36.62 | 35.46 | 36.09 | 9,215,138 | +0.11(+0.30%) |
Jan 05, 2009 | 35.46 | 36.48 | 34.91 | 35.98 | 8,877,083 | +0.72(+2.03%) |
Jan 02, 2009 | 33.35 | 35.50 | 33.34 | 35.26 | 0 | +2.01(+6.05%) |
Jan 01, 2009 | 32.41 | 33.55 | 32.34 | 33.25 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 32.41 | 33.55 | 32.34 | 33.25 | 6,985,103 | +1.11(+3.44%) |
Dec 30, 2008 | 31.23 | 32.21 | 31.02 | 32.14 | 5,838,912 | +0.98(+3.15%) |
Dec 29, 2008 | 31.47 | 31.60 | 30.78 | 31.16 | 4,975,114 | -0.42(-1.33%) |
Dec 26, 2008 | 30.98 | 31.71 | 30.98 | 31.58 | 3,597,557 | +0.32(+1.02%) |
Dec 24, 2008 | 31.36 | 31.79 | 31.20 | 31.26 | 2,256,224 | -0.02(-0.07%) |
Dec 23, 2008 | 32.14 | 32.34 | 31.04 | 31.29 | 6,774,024 | -0.76(-2.36%) |
Dec 22, 2008 | 31.68 | 32.39 | 31.17 | 32.04 | 6,926,233 | -0.09(-0.29%) |
Dec 19, 2008 | 32.20 | 33.03 | 31.95 | 32.14 | 12,709,640 | +0.13(+0.41%) |
Dec 18, 2008 | 32.19 | 32.53 | 31.71 | 32.00 | 11,103,812 | +0.04(+0.12%) |
Dec 17, 2008 | 32.07 | 32.34 | 31.29 | 31.96 | 9,355,418 | -0.69(-2.10%) |
Dec 16, 2008 | 30.55 | 32.73 | 29.77 | 32.65 | 14,171,507 | +2.46(+8.16%) |
Dec 15, 2008 | 30.86 | 31.08 | 29.77 | 30.19 | 10,558,931 | -0.36(-1.17%) |
Dec 12, 2008 | 30.83 | 30.97 | 29.77 | 30.55 | 0 | -0.83(-2.66%) |
Dec 11, 2008 | 31.68 | 32.74 | 31.19 | 31.38 | 9,871,040 | -1.10(-3.38%) |
Dec 10, 2008 | 32.33 | 33.27 | 31.90 | 32.48 | 6,648,978 | +0.67(+2.11%) |
Dec 09, 2008 | 32.39 | 33.07 | 31.68 | 31.81 | 10,665,933 | -1.58(-4.74%) |
Dec 08, 2008 | 31.44 | 34.04 | 31.20 | 33.39 | 16,806,688 | +2.59(+8.40%) |
Dec 05, 2008 | 29.61 | 30.83 | 28.27 | 30.80 | 13,557,864 | +0.26(+0.87%) |
Dec 04, 2008 | 31.04 | 32.21 | 30.00 | 30.54 | 9,299,000 | -1.00(-3.16%) |
Dec 03, 2008 | 30.86 | 32.03 | 30.51 | 31.54 | 10,275,319 | -0.18(-0.57%) |
Dec 02, 2008 | 31.59 | 31.95 | 30.59 | 31.71 | 7,737,503 | +0.64(+2.06%) |