Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 30.33 | 31.04 | 29.74 | 30.47 | 0 | +0.82(+2.76%) |
Feb 26, 2009 | 28.84 | 30.15 | 28.56 | 29.65 | 13,062,556 | +0.36(+1.22%) |
Feb 25, 2009 | 29.33 | 31.21 | 29.18 | 29.29 | 21,739,986 | -0.15(-0.52%) |
Feb 24, 2009 | 30.94 | 31.10 | 29.02 | 29.44 | 18,080,188 | -1.58(-5.10%) |
Feb 23, 2009 | 31.30 | 32.24 | 30.98 | 31.02 | 12,130,227 | -0.98(-3.06%) |
Feb 20, 2009 | 30.87 | 32.93 | 30.52 | 32.00 | 0 | +2.15(+7.21%) |
Feb 19, 2009 | 31.12 | 31.65 | 29.74 | 29.85 | 15,750,435 | -1.44(-4.61%) |
Feb 18, 2009 | 31.10 | 31.53 | 30.21 | 31.29 | 13,347,443 | +0.07(+0.23%) |
Feb 17, 2009 | 31.53 | 31.74 | 30.85 | 31.22 | 18,888,502 | +0.79(+2.60%) |
Feb 13, 2009 | 30.87 | 31.23 | 30.20 | 30.43 | 8,032,904 | -0.86(-2.74%) |
Feb 12, 2009 | 30.82 | 31.34 | 30.39 | 31.29 | 12,900,048 | +0.29(+0.94%) |
Feb 11, 2009 | 29.20 | 31.34 | 29.02 | 30.99 | 18,828,000 | +2.20(+7.62%) |
Feb 10, 2009 | 30.08 | 30.44 | 28.48 | 28.80 | 13,003,865 | -0.74(-2.50%) |
Feb 09, 2009 | 29.60 | 30.32 | 29.17 | 29.54 | 10,221,865 | -0.86(-2.82%) |
Feb 06, 2009 | 29.37 | 30.55 | 29.27 | 30.39 | 10,811,755 | +0.45(+1.52%) |
Feb 05, 2009 | 30.18 | 30.25 | 29.43 | 29.94 | 15,999,488 | +0.67(+2.30%) |
Feb 04, 2009 | 29.22 | 29.92 | 28.74 | 29.27 | 11,888,530 | +0.82(+2.88%) |
Feb 03, 2009 | 29.13 | 29.24 | 27.93 | 28.45 | 12,354,274 | -0.37(-1.27%) |
Feb 02, 2009 | 28.53 | 29.38 | 28.21 | 28.81 | 13,568,050 | -0.30(-1.03%) |
Jan 30, 2009 | 29.29 | 29.64 | 28.40 | 29.11 | 0 | +0.25(+0.86%) |
Jan 29, 2009 | 27.41 | 29.02 | 27.09 | 28.86 | 57,965,868 | +0.61(+2.15%) |
Jan 28, 2009 | 29.25 | 29.57 | 28.05 | 28.26 | 23,617,448 | -2.27(-7.43%) |
Jan 27, 2009 | 31.45 | 31.83 | 30.47 | 30.52 | 12,269,468 | -1.21(-3.83%) |
Jan 26, 2009 | 33.09 | 33.26 | 31.62 | 31.74 | 14,127,822 | -0.78(-2.41%) |
Jan 23, 2009 | 30.55 | 32.71 | 30.30 | 32.52 | 17,065,066 | +2.59(+8.66%) |
Jan 22, 2009 | 29.39 | 30.52 | 28.76 | 29.93 | 13,704,965 | +0.34(+1.16%) |
Jan 21, 2009 | 28.64 | 29.72 | 27.77 | 29.59 | 12,510,993 | +0.80(+2.80%) |
Jan 20, 2009 | 28.17 | 30.22 | 27.97 | 28.78 | 16,461,023 | +1.10(+3.96%) |
Jan 16, 2009 | 27.93 | 28.40 | 26.38 | 27.69 | 0 | +0.52(+1.91%) |
Jan 15, 2009 | 26.06 | 27.38 | 25.18 | 27.17 | 11,888,841 | +1.18(+4.53%) |
Jan 14, 2009 | 25.99 | 27.00 | 25.48 | 25.99 | 10,509,582 | -0.36(-1.36%) |
Jan 13, 2009 | 26.09 | 26.93 | 25.66 | 26.35 | 11,621,491 | +0.07(+0.25%) |
Jan 12, 2009 | 26.26 | 26.87 | 25.99 | 26.28 | 12,870,214 | -0.83(-3.05%) |
Jan 09, 2009 | 27.18 | 28.23 | 26.79 | 27.11 | 11,446,474 | -0.52(-1.88%) |
Jan 08, 2009 | 26.56 | 27.66 | 26.10 | 27.63 | 11,381,859 | +1.93(+7.52%) |
Jan 07, 2009 | 28.74 | 28.74 | 25.43 | 25.69 | 15,900,759 | -3.25(-11.23%) |
Jan 06, 2009 | 28.20 | 29.33 | 27.99 | 28.94 | 11,547,504 | +0.53(+1.88%) |
Jan 05, 2009 | 28.31 | 28.98 | 27.90 | 28.41 | 12,177,761 | -1.11(-3.74%) |
Jan 02, 2009 | 29.37 | 30.63 | 29.35 | 29.51 | 0 | -0.27(-0.91%) |
Jan 01, 2009 | 28.62 | 30.01 | 28.61 | 29.79 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 28.62 | 30.01 | 28.61 | 29.79 | 6,978,940 | +0.50(+1.70%) |
Dec 30, 2008 | 29.31 | 29.63 | 28.91 | 29.29 | 7,520,223 | -0.50(-1.67%) |
Dec 29, 2008 | 29.10 | 30.10 | 28.71 | 29.79 | 9,586,309 | +1.35(+4.76%) |
Dec 26, 2008 | 27.44 | 28.69 | 26.92 | 28.43 | 3,780,315 | +1.13(+4.16%) |
Dec 24, 2008 | 26.98 | 27.66 | 26.52 | 27.30 | 2,262,522 | +0.04(+0.16%) |
Dec 23, 2008 | 27.00 | 27.78 | 26.38 | 27.25 | 6,789,850 | +0.35(+1.31%) |
Dec 22, 2008 | 28.04 | 28.72 | 26.35 | 26.90 | 7,478,352 | -0.99(-3.54%) |
Dec 19, 2008 | 26.82 | 28.02 | 26.60 | 27.89 | 11,426,472 | +0.67(+2.45%) |
Dec 18, 2008 | 28.32 | 28.62 | 26.91 | 27.22 | 13,475,912 | -1.44(-5.03%) |
Dec 17, 2008 | 29.55 | 30.58 | 28.53 | 28.67 | 16,520,508 | -0.61(-2.10%) |
Dec 16, 2008 | 27.53 | 29.42 | 26.92 | 29.28 | 17,297,712 | +1.69(+6.13%) |
Dec 15, 2008 | 26.54 | 28.36 | 26.15 | 27.59 | 15,184,254 | +1.36(+5.19%) |
Dec 12, 2008 | 24.82 | 26.53 | 24.75 | 26.23 | 12,778,694 | +0.86(+3.37%) |
Dec 11, 2008 | 26.54 | 27.26 | 25.13 | 25.37 | 13,093,369 | -0.52(-2.01%) |
Dec 10, 2008 | 24.53 | 26.34 | 24.45 | 25.89 | 15,526,047 | +2.31(+9.77%) |
Dec 09, 2008 | 22.61 | 24.22 | 22.39 | 23.59 | 12,143,670 | +0.62(+2.71%) |
Dec 08, 2008 | 22.82 | 23.32 | 22.06 | 22.96 | 14,047,526 | +1.32(+6.09%) |
Dec 05, 2008 | 21.22 | 21.71 | 19.61 | 21.65 | 11,434,258 | -0.10(-0.44%) |
Dec 04, 2008 | 21.38 | 22.49 | 21.22 | 21.74 | 13,270,489 | +0.27(+1.26%) |
Dec 03, 2008 | 21.40 | 22.72 | 21.19 | 21.47 | 14,113,599 | -2.14(-9.05%) |
Dec 02, 2008 | 22.73 | 23.76 | 22.45 | 23.61 | 12,808,321 | +1.51(+6.86%) |