Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 29.94 | 30.15 | 28.00 | 28.00 | 0 | -2.23(-7.37%) |
Feb 26, 2009 | 32.90 | 33.27 | 30.17 | 30.23 | 9,410,591 | -2.30(-7.06%) |
Feb 25, 2009 | 31.73 | 32.99 | 31.73 | 32.53 | 5,112,702 | -0.02(-0.08%) |
Feb 24, 2009 | 32.75 | 33.11 | 31.94 | 32.55 | 4,207,565 | -0.06(-0.18%) |
Feb 23, 2009 | 33.54 | 33.75 | 32.55 | 32.61 | 3,919,460 | -0.68(-2.05%) |
Feb 20, 2009 | 33.64 | 33.75 | 32.89 | 33.29 | 5,163,608 | -0.77(-2.27%) |
Feb 19, 2009 | 34.72 | 35.02 | 33.97 | 34.07 | 3,448,581 | -0.76(-2.17%) |
Feb 18, 2009 | 34.97 | 35.10 | 34.50 | 34.82 | 2,336,698 | +0.12(+0.36%) |
Feb 17, 2009 | 35.17 | 35.76 | 34.48 | 34.70 | 4,180,969 | -1.22(-3.40%) |
Feb 13, 2009 | 35.75 | 36.20 | 35.58 | 35.92 | 2,859,076 | +0.06(+0.16%) |
Feb 12, 2009 | 34.42 | 35.86 | 34.30 | 35.86 | 3,735,541 | +0.79(+2.25%) |
Feb 11, 2009 | 34.61 | 35.21 | 34.33 | 35.07 | 2,701,866 | +0.70(+2.03%) |
Feb 10, 2009 | 34.73 | 34.93 | 33.93 | 34.37 | 3,094,539 | -0.56(-1.60%) |
Feb 09, 2009 | 35.78 | 35.78 | 34.68 | 34.93 | 2,496,147 | -0.82(-2.28%) |
Feb 06, 2009 | 35.02 | 36.01 | 34.93 | 35.75 | 2,415,109 | +0.82(+2.33%) |
Feb 05, 2009 | 34.87 | 35.07 | 34.35 | 34.93 | 4,046,842 | -0.10(-0.28%) |
Feb 04, 2009 | 35.13 | 35.76 | 34.88 | 35.03 | 2,431,567 | +0.07(+0.19%) |
Feb 03, 2009 | 34.75 | 35.18 | 34.02 | 34.97 | 2,584,144 | +0.20(+0.57%) |
Feb 02, 2009 | 34.94 | 35.08 | 34.49 | 34.77 | 1,913,698 | -0.37(-1.04%) |
Jan 30, 2009 | 34.77 | 35.49 | 34.77 | 35.13 | 0 | +0.35(+1.00%) |
Jan 29, 2009 | 34.88 | 35.33 | 34.37 | 34.78 | 4,818,978 | -1.18(-3.28%) |
Jan 28, 2009 | 35.37 | 36.99 | 35.00 | 35.96 | 6,152,944 | +1.82(+5.34%) |
Jan 27, 2009 | 33.24 | 34.54 | 32.89 | 34.14 | 4,684,716 | +1.24(+3.77%) |
Jan 26, 2009 | 32.59 | 33.73 | 32.20 | 32.90 | 4,203,105 | +0.10(+0.30%) |
Jan 23, 2009 | 33.39 | 33.53 | 32.50 | 32.80 | 2,878,923 | -0.94(-2.79%) |
Jan 22, 2009 | 33.42 | 33.88 | 33.10 | 33.74 | 2,868,350 | -0.15(-0.44%) |
Jan 21, 2009 | 33.54 | 33.93 | 32.73 | 33.89 | 2,715,843 | +0.87(+2.64%) |
Jan 20, 2009 | 34.30 | 34.56 | 32.82 | 33.02 | 2,978,406 | -1.10(-3.22%) |
Jan 16, 2009 | 34.40 | 34.89 | 33.42 | 34.12 | 0 | +0.08(+0.24%) |
Jan 15, 2009 | 34.38 | 34.57 | 33.27 | 34.03 | 3,750,783 | -0.40(-1.16%) |
Jan 14, 2009 | 33.63 | 34.79 | 33.27 | 34.43 | 5,318,845 | +0.78(+2.32%) |
Jan 13, 2009 | 33.24 | 34.02 | 33.24 | 33.65 | 2,488,720 | +0.39(+1.18%) |
Jan 12, 2009 | 34.32 | 34.35 | 33.04 | 33.26 | 3,374,728 | -0.81(-2.37%) |
Jan 09, 2009 | 33.59 | 35.17 | 33.31 | 34.07 | 8,866,326 | +1.98(+6.17%) |
Jan 08, 2009 | 31.75 | 32.15 | 30.74 | 32.09 | 3,573,519 | +0.17(+0.52%) |
Jan 07, 2009 | 31.86 | 32.35 | 31.61 | 31.92 | 3,114,191 | -0.32(-1.01%) |
Jan 06, 2009 | 33.48 | 33.66 | 31.91 | 32.25 | 6,216,803 | -1.67(-4.93%) |
Jan 05, 2009 | 34.26 | 34.31 | 33.60 | 33.92 | 2,562,887 | -0.44(-1.28%) |
Jan 02, 2009 | 33.66 | 34.65 | 33.13 | 34.36 | 0 | +1.13(+3.40%) |
Jan 01, 2009 | 32.89 | 33.64 | 32.89 | 33.23 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 32.89 | 33.64 | 32.89 | 33.23 | 2,949,411 | +0.46(+1.40%) |
Dec 30, 2008 | 32.44 | 32.98 | 32.29 | 32.77 | 2,364,064 | +0.04(+0.13%) |
Dec 29, 2008 | 33.23 | 33.27 | 32.25 | 32.73 | 2,168,290 | -0.39(-1.18%) |
Dec 26, 2008 | 33.27 | 33.64 | 32.90 | 33.12 | 1,196,865 | -0.19(-0.57%) |
Dec 24, 2008 | 32.89 | 33.59 | 32.89 | 33.31 | 1,156,955 | +0.13(+0.40%) |
Dec 23, 2008 | 33.82 | 33.93 | 33.09 | 33.18 | 2,853,573 | -0.02(-0.05%) |
Dec 22, 2008 | 33.69 | 34.01 | 32.30 | 33.19 | 3,341,105 | +0.74(+2.28%) |
Dec 19, 2008 | 32.53 | 33.56 | 32.24 | 32.45 | 5,624,504 | -0.87(-2.60%) |
Dec 18, 2008 | 33.14 | 34.35 | 32.99 | 33.32 | 3,385,920 | +0.36(+1.08%) |
Dec 17, 2008 | 33.60 | 33.87 | 32.87 | 32.96 | 4,040,793 | -1.06(-3.13%) |
Dec 16, 2008 | 33.23 | 34.15 | 33.09 | 34.03 | 3,089,002 | +1.30(+3.96%) |
Dec 15, 2008 | 33.38 | 33.54 | 32.30 | 32.73 | 2,040,952 | -0.54(-1.62%) |
Dec 12, 2008 | 32.73 | 33.64 | 32.60 | 33.27 | 3,421,313 | -0.22(-0.67%) |
Dec 11, 2008 | 33.51 | 34.79 | 33.15 | 33.49 | 2,458,609 | -0.22(-0.67%) |
Dec 10, 2008 | 33.53 | 34.01 | 33.18 | 33.72 | 2,917,244 | +0.58(+1.76%) |
Dec 09, 2008 | 34.30 | 34.60 | 32.98 | 33.14 | 3,716,289 | -1.41(-4.07%) |
Dec 08, 2008 | 32.99 | 35.07 | 32.99 | 34.54 | 5,039,651 | +2.19(+6.76%) |
Dec 05, 2008 | 30.70 | 32.50 | 30.20 | 32.35 | 3,003,433 | +1.68(+5.48%) |
Dec 04, 2008 | 30.98 | 31.66 | 30.24 | 30.67 | 2,855,937 | -0.67(-2.15%) |
Dec 03, 2008 | 30.57 | 31.59 | 30.02 | 31.35 | 3,680,663 | -0.37(-1.15%) |
Dec 02, 2008 | 31.15 | 31.88 | 30.52 | 31.71 | 2,394,276 | +1.07(+3.50%) |