Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 27.24 | 27.88 | 27.01 | 27.64 | 0 | +0.26(+0.96%) |
Feb 26, 2009 | 28.11 | 28.15 | 27.37 | 27.38 | 5,048,002 | -0.52(-1.85%) |
Feb 25, 2009 | 28.18 | 28.38 | 27.56 | 27.89 | 5,310,268 | -0.37(-1.31%) |
Feb 24, 2009 | 27.75 | 28.39 | 27.58 | 28.26 | 6,434,715 | +0.68(+2.47%) |
Feb 23, 2009 | 28.36 | 28.40 | 27.53 | 27.58 | 4,783,151 | -0.57(-2.04%) |
Feb 20, 2009 | 28.18 | 28.54 | 27.89 | 28.16 | 0 | -0.46(-1.60%) |
Feb 19, 2009 | 28.40 | 28.84 | 28.40 | 28.61 | 4,912,633 | +0.20(+0.70%) |
Feb 18, 2009 | 28.76 | 28.93 | 28.23 | 28.41 | 4,182,911 | -0.22(-0.76%) |
Feb 17, 2009 | 28.70 | 29.31 | 28.46 | 28.63 | 5,419,260 | -0.56(-1.93%) |
Feb 13, 2009 | 29.48 | 29.91 | 29.15 | 29.20 | 4,076,956 | -0.40(-1.35%) |
Feb 12, 2009 | 29.40 | 29.59 | 28.75 | 29.59 | 4,796,624 | +0.11(+0.38%) |
Feb 11, 2009 | 29.14 | 29.54 | 29.01 | 29.48 | 4,185,348 | +0.55(+1.89%) |
Feb 10, 2009 | 29.74 | 29.94 | 28.76 | 28.94 | 5,707,093 | -0.97(-3.26%) |
Feb 09, 2009 | 30.05 | 30.30 | 29.64 | 29.91 | 4,222,567 | -0.29(-0.97%) |
Feb 06, 2009 | 30.00 | 30.51 | 29.34 | 30.20 | 7,847,254 | +0.11(+0.37%) |
Feb 05, 2009 | 29.71 | 30.25 | 28.91 | 30.09 | 6,106,837 | +0.43(+1.44%) |
Feb 04, 2009 | 30.43 | 30.43 | 29.51 | 29.66 | 4,222,167 | -0.56(-1.86%) |
Feb 03, 2009 | 29.95 | 30.35 | 29.39 | 30.23 | 6,046,115 | +0.32(+1.06%) |
Feb 02, 2009 | 29.96 | 30.17 | 29.55 | 29.91 | 4,738,854 | -0.29(-0.95%) |
Jan 30, 2009 | 30.70 | 30.90 | 29.89 | 30.20 | 0 | -0.51(-1.66%) |
Jan 29, 2009 | 30.50 | 31.10 | 30.45 | 30.71 | 5,001,762 | +0.10(+0.33%) |
Jan 28, 2009 | 31.00 | 31.00 | 30.25 | 30.61 | 6,484,864 | +0.05(+0.15%) |
Jan 27, 2009 | 30.43 | 30.80 | 30.15 | 30.56 | 5,154,681 | +0.25(+0.83%) |
Jan 26, 2009 | 29.90 | 30.86 | 29.79 | 30.31 | 8,812,159 | -0.19(-0.63%) |
Jan 23, 2009 | 31.10 | 31.14 | 30.22 | 30.50 | 7,021,497 | -0.77(-2.48%) |
Jan 22, 2009 | 30.63 | 31.38 | 30.26 | 31.28 | 6,442,202 | +0.32(+1.04%) |
Jan 21, 2009 | 30.70 | 31.01 | 30.09 | 30.96 | 4,836,766 | +0.42(+1.38%) |
Jan 20, 2009 | 31.23 | 31.62 | 30.50 | 30.53 | 5,782,643 | -0.69(-2.22%) |
Jan 16, 2009 | 31.08 | 31.39 | 30.96 | 31.23 | 0 | +0.49(+1.58%) |
Jan 15, 2009 | 30.03 | 30.89 | 29.81 | 30.74 | 5,279,703 | +0.60(+2.01%) |
Jan 14, 2009 | 30.22 | 30.53 | 29.92 | 30.13 | 4,527,417 | -0.51(-1.67%) |
Jan 13, 2009 | 30.38 | 30.90 | 30.10 | 30.64 | 7,645,139 | +0.98(+3.30%) |
Jan 12, 2009 | 29.61 | 29.78 | 29.27 | 29.66 | 3,962,100 | +0.06(+0.22%) |
Jan 09, 2009 | 29.85 | 30.19 | 29.33 | 29.60 | 6,237,773 | -0.42(-1.39%) |
Jan 08, 2009 | 30.21 | 30.34 | 29.72 | 30.02 | 4,709,036 | -0.27(-0.89%) |
Jan 07, 2009 | 30.52 | 30.94 | 30.13 | 30.29 | 6,445,517 | -0.66(-2.14%) |
Jan 06, 2009 | 31.20 | 31.62 | 30.66 | 30.95 | 4,146,217 | -0.13(-0.43%) |
Jan 05, 2009 | 31.40 | 31.53 | 30.86 | 31.08 | 3,948,444 | -0.39(-1.25%) |
Jan 02, 2009 | 31.10 | 31.62 | 30.85 | 31.48 | 0 | +0.53(+1.73%) |
Jan 01, 2009 | 30.92 | 31.13 | 30.49 | 30.94 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 30.92 | 31.13 | 30.49 | 30.94 | 4,194,578 | +0.02(+0.08%) |
Dec 30, 2008 | 30.70 | 30.96 | 30.39 | 30.92 | 2,268,840 | +0.46(+1.52%) |
Dec 29, 2008 | 30.60 | 30.60 | 30.08 | 30.46 | 1,992,970 | -0.08(-0.25%) |
Dec 26, 2008 | 30.80 | 30.80 | 30.40 | 30.53 | 1,296,990 | -0.06(-0.19%) |
Dec 24, 2008 | 30.25 | 30.72 | 30.12 | 30.59 | 1,250,956 | +0.52(+1.74%) |
Dec 23, 2008 | 31.05 | 31.05 | 29.98 | 30.07 | 3,353,319 | -0.70(-2.27%) |
Dec 22, 2008 | 30.03 | 30.88 | 29.70 | 30.77 | 4,592,609 | +0.78(+2.60%) |
Dec 19, 2008 | 30.92 | 31.27 | 29.94 | 29.99 | 7,998,576 | -0.92(-2.98%) |
Dec 18, 2008 | 29.88 | 31.27 | 29.83 | 30.91 | 6,214,955 | +1.14(+3.82%) |
Dec 17, 2008 | 30.47 | 30.77 | 29.70 | 29.77 | 6,559,208 | -0.97(-3.17%) |
Dec 16, 2008 | 30.54 | 30.90 | 30.38 | 30.74 | 6,159,663 | +0.35(+1.16%) |
Dec 15, 2008 | 30.35 | 30.66 | 29.91 | 30.39 | 4,769,836 | +0.16(+0.52%) |
Dec 12, 2008 | 30.06 | 30.43 | 29.49 | 30.23 | 3,887,611 | +0.03(+0.10%) |
Dec 11, 2008 | 30.36 | 31.17 | 30.12 | 30.20 | 4,138,343 | -0.22(-0.71%) |
Dec 10, 2008 | 30.62 | 31.12 | 30.13 | 30.42 | 5,344,836 | -0.01(-0.02%) |
Dec 09, 2008 | 32.27 | 32.42 | 30.29 | 30.43 | 7,091,877 | -1.97(-6.07%) |
Dec 08, 2008 | 32.90 | 33.01 | 32.10 | 32.39 | 5,497,053 | +0.15(+0.47%) |
Dec 05, 2008 | 31.75 | 32.31 | 31.43 | 32.24 | 6,475,811 | +0.14(+0.44%) |
Dec 04, 2008 | 32.82 | 33.06 | 31.81 | 32.10 | 4,697,165 | -0.82(-2.50%) |
Dec 03, 2008 | 32.67 | 33.37 | 32.31 | 32.92 | 6,165,785 | -0.60(-1.79%) |
Dec 02, 2008 | 32.70 | 33.54 | 32.28 | 33.52 | 4,665,978 | +1.24(+3.83%) |