Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 35.96 | 36.91 | 35.20 | 36.55 | 2,114,948 | +1.11(+3.13%) |
Feb 26, 2009 | 35.03 | 36.00 | 34.71 | 35.44 | 1,459,985 | -0.33(-0.92%) |
Feb 25, 2009 | 36.12 | 36.92 | 35.76 | 35.77 | 1,659,348 | -0.77(-2.11%) |
Feb 24, 2009 | 38.85 | 38.92 | 36.37 | 36.54 | 2,038,502 | -2.89(-7.34%) |
Feb 23, 2009 | 39.42 | 40.10 | 38.45 | 39.44 | 1,089,681 | -0.81(-2.02%) |
Feb 20, 2009 | 39.56 | 40.79 | 38.80 | 40.25 | 1,826,293 | +1.67(+4.33%) |
Feb 19, 2009 | 39.78 | 39.98 | 38.48 | 38.58 | 1,257,080 | -1.17(-2.93%) |
Feb 18, 2009 | 39.72 | 39.85 | 38.50 | 39.74 | 1,197,277 | -0.51(-1.26%) |
Feb 17, 2009 | 38.91 | 40.90 | 38.84 | 40.25 | 2,148,850 | +1.85(+4.81%) |
Feb 13, 2009 | 38.11 | 38.95 | 37.86 | 38.40 | 660,838 | -0.95(-2.41%) |
Feb 12, 2009 | 38.50 | 39.62 | 38.10 | 39.35 | 1,404,316 | -0.32(-0.81%) |
Feb 11, 2009 | 36.58 | 39.67 | 36.03 | 39.67 | 2,285,600 | +4.25(+12.00%) |
Feb 10, 2009 | 36.74 | 36.84 | 34.86 | 35.42 | 869,099 | -0.41(-1.14%) |
Feb 09, 2009 | 37.20 | 37.27 | 35.49 | 35.83 | 754,242 | -1.63(-4.36%) |
Feb 06, 2009 | 35.85 | 37.49 | 35.64 | 37.46 | 1,054,163 | +1.32(+3.65%) |
Feb 05, 2009 | 36.19 | 36.42 | 35.73 | 36.14 | 1,172,609 | +0.67(+1.88%) |
Feb 04, 2009 | 35.59 | 36.17 | 34.84 | 35.47 | 960,301 | +0.56(+1.61%) |
Feb 03, 2009 | 34.96 | 35.35 | 34.22 | 34.91 | 912,462 | +0.86(+2.53%) |
Feb 02, 2009 | 34.85 | 35.55 | 34.05 | 34.05 | 1,292,742 | -1.68(-4.70%) |
Jan 30, 2009 | 37.01 | 37.36 | 35.12 | 35.73 | 1,409,431 | -1.04(-2.82%) |
Jan 29, 2009 | 34.20 | 36.82 | 33.75 | 36.77 | 2,063,651 | +2.70(+7.93%) |
Jan 28, 2009 | 35.51 | 35.54 | 33.86 | 34.07 | 1,710,720 | -0.49(-1.42%) |
Jan 27, 2009 | 35.08 | 35.43 | 34.21 | 34.56 | 998,449 | +0.06(+0.19%) |
Jan 26, 2009 | 35.07 | 36.13 | 34.16 | 34.49 | 1,662,582 | -0.08(-0.23%) |
Jan 23, 2009 | 32.71 | 35.07 | 32.71 | 34.57 | 1,522,015 | +2.02(+6.20%) |
Jan 22, 2009 | 31.67 | 33.42 | 31.54 | 32.56 | 1,252,828 | +0.39(+1.22%) |
Jan 21, 2009 | 31.66 | 32.20 | 30.80 | 32.16 | 1,472,951 | -0.47(-1.45%) |
Jan 20, 2009 | 32.30 | 34.00 | 31.97 | 32.64 | 2,111,566 | -1.20(-3.54%) |
Jan 16, 2009 | 33.24 | 34.06 | 32.77 | 33.83 | 1,606,698 | +1.86(+5.83%) |
Jan 15, 2009 | 30.61 | 32.40 | 29.74 | 31.97 | 1,300,114 | +1.20(+3.89%) |
Jan 14, 2009 | 30.40 | 31.34 | 29.50 | 30.77 | 1,758,208 | -0.85(-2.69%) |
Jan 13, 2009 | 30.19 | 31.92 | 29.81 | 31.62 | 1,527,210 | +2.08(+7.05%) |
Jan 12, 2009 | 31.95 | 31.95 | 29.13 | 29.54 | 1,938,876 | -3.25(-9.92%) |
Jan 09, 2009 | 33.92 | 34.26 | 32.66 | 32.80 | 862,895 | -1.48(-4.31%) |
Jan 08, 2009 | 34.09 | 34.95 | 33.63 | 34.28 | 1,435,138 | +1.49(+4.53%) |
Jan 07, 2009 | 34.89 | 34.89 | 32.60 | 32.79 | 1,220,914 | -1.76(-5.09%) |
Jan 06, 2009 | 33.92 | 35.48 | 33.07 | 34.55 | 1,502,096 | +1.70(+5.19%) |
Jan 05, 2009 | 34.25 | 34.25 | 32.16 | 32.85 | 1,907,541 | -1.92(-5.52%) |
Jan 02, 2009 | 35.35 | 36.04 | 34.41 | 34.77 | 841,928 | -0.53(-1.50%) |
Dec 31, 2008 | 33.87 | 35.47 | 33.84 | 35.30 | 754,790 | +1.08(+3.15%) |
Dec 30, 2008 | 34.89 | 34.99 | 34.08 | 34.22 | 881,288 | -0.68(-1.96%) |
Dec 29, 2008 | 35.29 | 35.36 | 34.38 | 34.90 | 774,602 | +0.51(+1.50%) |
Dec 26, 2008 | 34.26 | 34.90 | 33.09 | 34.39 | 526,529 | +0.62(+1.83%) |
Dec 24, 2008 | 34.45 | 34.94 | 33.54 | 33.77 | 341,538 | -0.58(-1.68%) |
Dec 23, 2008 | 34.24 | 35.02 | 33.63 | 34.35 | 1,021,885 | +1.11(+3.34%) |
Dec 22, 2008 | 34.80 | 35.53 | 32.69 | 33.24 | 979,444 | -1.49(-4.30%) |
Dec 19, 2008 | 33.07 | 35.28 | 32.76 | 34.73 | 2,521,362 | +2.46(+7.62%) |
Dec 18, 2008 | 35.74 | 35.82 | 31.91 | 32.28 | 2,264,360 | -2.76(-7.89%) |
Dec 17, 2008 | 36.21 | 37.36 | 34.82 | 35.04 | 1,427,336 | -0.87(-2.42%) |
Dec 16, 2008 | 35.76 | 35.96 | 34.24 | 35.91 | 1,867,278 | +1.35(+3.91%) |
Dec 15, 2008 | 33.84 | 35.50 | 33.47 | 34.56 | 1,558,885 | +1.89(+5.78%) |
Dec 12, 2008 | 32.97 | 33.96 | 31.75 | 32.67 | 1,384,379 | +0.56(+1.75%) |
Dec 11, 2008 | 32.84 | 34.27 | 31.44 | 32.11 | 1,917,449 | -0.23(-0.72%) |
Dec 10, 2008 | 31.58 | 32.93 | 30.90 | 32.34 | 1,466,524 | +2.33(+7.77%) |
Dec 09, 2008 | 29.09 | 31.07 | 28.69 | 30.01 | 1,201,110 | +0.96(+3.32%) |
Dec 08, 2008 | 29.34 | 30.29 | 28.55 | 29.04 | 1,098,337 | +1.52(+5.52%) |
Dec 05, 2008 | 26.65 | 27.57 | 25.48 | 27.53 | 1,309,253 | +0.88(+3.29%) |
Dec 04, 2008 | 25.95 | 27.39 | 25.95 | 26.65 | 1,743,056 | +0.39(+1.50%) |
Dec 03, 2008 | 26.01 | 27.24 | 25.73 | 26.26 | 1,443,216 | -1.04(-3.80%) |
Dec 02, 2008 | 28.49 | 28.50 | 26.34 | 27.29 | 1,282,498 | +1.40(+5.40%) |