Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 35.70 | 37.26 | 35.70 | 36.46 | 0 | -0.11(-0.29%) |
Feb 26, 2009 | 39.23 | 39.30 | 36.24 | 36.57 | 5,737,912 | -2.28(-5.86%) |
Feb 25, 2009 | 39.81 | 40.00 | 38.68 | 38.84 | 3,384,162 | -1.08(-2.72%) |
Feb 24, 2009 | 38.98 | 40.11 | 38.76 | 39.93 | 3,518,723 | +1.17(+3.03%) |
Feb 23, 2009 | 40.45 | 40.45 | 38.70 | 38.76 | 3,198,391 | -1.24(-3.11%) |
Feb 20, 2009 | 39.42 | 40.53 | 39.03 | 40.00 | 3,666,494 | +0.10(+0.25%) |
Feb 19, 2009 | 39.97 | 40.41 | 39.80 | 39.90 | 3,331,444 | +0.27(+0.67%) |
Feb 18, 2009 | 40.05 | 40.21 | 39.14 | 39.64 | 4,089,974 | +0.08(+0.20%) |
Feb 17, 2009 | 39.68 | 40.16 | 38.24 | 39.56 | 4,020,122 | -0.78(-1.94%) |
Feb 13, 2009 | 40.17 | 41.01 | 40.11 | 40.34 | 2,634,443 | -0.37(-0.92%) |
Feb 12, 2009 | 39.67 | 40.77 | 39.49 | 40.71 | 2,610,552 | +0.25(+0.62%) |
Feb 11, 2009 | 39.90 | 40.58 | 39.80 | 40.46 | 3,101,400 | +0.68(+1.70%) |
Feb 10, 2009 | 39.79 | 40.99 | 39.55 | 39.79 | 3,875,659 | -0.27(-0.67%) |
Feb 09, 2009 | 40.63 | 40.63 | 39.62 | 40.05 | 3,363,047 | -0.55(-1.36%) |
Feb 06, 2009 | 40.04 | 41.32 | 40.04 | 40.60 | 3,843,275 | +0.52(+1.29%) |
Feb 05, 2009 | 40.00 | 41.31 | 40.00 | 40.09 | 6,037,212 | -0.32(-0.79%) |
Feb 04, 2009 | 40.14 | 41.08 | 39.81 | 40.41 | 4,233,673 | +0.47(+1.18%) |
Feb 03, 2009 | 39.95 | 40.28 | 38.94 | 39.94 | 4,781,271 | -0.07(-0.18%) |
Feb 02, 2009 | 38.72 | 40.36 | 38.72 | 40.01 | 4,937,152 | +0.72(+1.83%) |
Jan 30, 2009 | 39.75 | 40.12 | 38.92 | 39.29 | 0 | -0.57(-1.43%) |
Jan 29, 2009 | 39.64 | 40.28 | 39.49 | 39.86 | 3,376,806 | -0.31(-0.77%) |
Jan 28, 2009 | 40.31 | 40.64 | 39.62 | 40.17 | 4,317,016 | -0.03(-0.07%) |
Jan 27, 2009 | 38.45 | 40.96 | 38.36 | 40.20 | 9,807,904 | +4.28(+11.93%) |
Jan 26, 2009 | 35.27 | 36.12 | 35.12 | 35.91 | 4,305,319 | +0.68(+1.92%) |
Jan 23, 2009 | 34.84 | 35.77 | 34.43 | 35.24 | 3,673,657 | -0.21(-0.60%) |
Jan 22, 2009 | 35.32 | 35.72 | 34.82 | 35.45 | 3,752,525 | -0.42(-1.16%) |
Jan 21, 2009 | 35.93 | 36.08 | 35.04 | 35.87 | 2,519,308 | +0.16(+0.45%) |
Jan 20, 2009 | 36.57 | 37.64 | 35.64 | 35.71 | 3,455,557 | -0.92(-2.52%) |
Jan 16, 2009 | 37.04 | 37.07 | 36.13 | 36.63 | 0 | +0.04(+0.12%) |
Jan 15, 2009 | 36.46 | 36.73 | 35.10 | 36.59 | 3,131,700 | +0.07(+0.19%) |
Jan 14, 2009 | 36.78 | 37.60 | 36.17 | 36.52 | 4,577,545 | -0.87(-2.33%) |
Jan 13, 2009 | 35.28 | 37.63 | 35.13 | 37.39 | 4,865,545 | +2.08(+5.89%) |
Jan 12, 2009 | 35.74 | 35.74 | 34.31 | 35.31 | 2,560,125 | -0.44(-1.22%) |
Jan 09, 2009 | 36.28 | 36.36 | 35.16 | 35.74 | 1,654,661 | -0.55(-1.52%) |
Jan 08, 2009 | 35.33 | 36.35 | 34.49 | 36.29 | 3,204,307 | +0.07(+0.20%) |
Jan 07, 2009 | 34.95 | 36.54 | 34.68 | 36.22 | 2,758,089 | +1.08(+3.09%) |
Jan 06, 2009 | 35.49 | 36.15 | 34.70 | 35.14 | 1,699,603 | -0.34(-0.95%) |
Jan 05, 2009 | 34.55 | 35.63 | 34.21 | 35.48 | 2,358,031 | +0.79(+2.28%) |
Jan 02, 2009 | 34.53 | 34.87 | 34.13 | 34.68 | 0 | +0.26(+0.75%) |
Jan 01, 2009 | 34.36 | 34.59 | 33.72 | 34.43 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 34.36 | 34.59 | 33.72 | 34.43 | 1,793,205 | +0.19(+0.55%) |
Dec 30, 2008 | 33.13 | 34.26 | 33.13 | 34.24 | 1,260,235 | +1.30(+3.94%) |
Dec 29, 2008 | 33.07 | 33.30 | 32.52 | 32.94 | 1,483,166 | -0.28(-0.83%) |
Dec 26, 2008 | 33.16 | 33.32 | 32.84 | 33.22 | 438,184 | +0.18(+0.54%) |
Dec 24, 2008 | 33.06 | 33.40 | 32.83 | 33.04 | 585,615 | +0.04(+0.11%) |
Dec 23, 2008 | 33.35 | 33.49 | 32.84 | 33.00 | 1,712,224 | +0.12(+0.38%) |
Dec 22, 2008 | 33.76 | 33.79 | 32.52 | 32.88 | 1,793,517 | -0.80(-2.38%) |
Dec 19, 2008 | 34.09 | 34.64 | 33.45 | 33.68 | 2,948,743 | -0.02(-0.05%) |
Dec 18, 2008 | 33.80 | 34.05 | 33.15 | 33.70 | 2,526,037 | +0.08(+0.24%) |
Dec 17, 2008 | 33.88 | 34.23 | 33.08 | 33.62 | 2,495,936 | -0.63(-1.84%) |
Dec 16, 2008 | 32.51 | 34.28 | 32.44 | 34.25 | 3,841,323 | +2.02(+6.26%) |
Dec 15, 2008 | 32.37 | 32.81 | 31.52 | 32.23 | 3,835,287 | -0.24(-0.74%) |
Dec 12, 2008 | 31.11 | 32.60 | 30.70 | 32.47 | 3,902,658 | +0.75(+2.35%) |
Dec 11, 2008 | 29.52 | 32.70 | 29.52 | 31.72 | 5,096,593 | +1.89(+6.35%) |
Dec 10, 2008 | 30.50 | 30.67 | 29.49 | 29.83 | 2,405,751 | -0.35(-1.15%) |
Dec 09, 2008 | 30.21 | 30.92 | 29.85 | 30.18 | 2,236,787 | -0.25(-0.82%) |
Dec 08, 2008 | 30.31 | 30.87 | 29.59 | 30.43 | 2,466,644 | +0.57(+1.91%) |
Dec 05, 2008 | 28.96 | 29.95 | 27.86 | 29.86 | 2,579,884 | +0.52(+1.76%) |
Dec 04, 2008 | 29.33 | 29.65 | 28.89 | 29.34 | 4,394,079 | -0.17(-0.57%) |
Dec 03, 2008 | 28.85 | 30.04 | 28.19 | 29.51 | 4,089,612 | +0.20(+0.67%) |
Dec 02, 2008 | 28.83 | 29.39 | 28.28 | 29.32 | 1,849,600 | +0.84(+2.97%) |