Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 22.76 | 23.38 | 22.12 | 22.80 | 0 | -0.47(-2.01%) |
Feb 26, 2009 | 23.62 | 23.83 | 23.13 | 23.27 | 7,932,481 | -0.14(-0.58%) |
Feb 25, 2009 | 23.97 | 23.97 | 22.90 | 23.41 | 8,003,548 | -0.65(-2.72%) |
Feb 24, 2009 | 23.26 | 24.36 | 23.10 | 24.06 | 7,820,288 | +0.90(+3.88%) |
Feb 23, 2009 | 24.63 | 24.89 | 23.08 | 23.16 | 7,084,645 | -1.26(-5.15%) |
Feb 20, 2009 | 24.28 | 24.86 | 23.80 | 24.42 | 0 | -0.05(-0.21%) |
Feb 19, 2009 | 24.72 | 25.56 | 24.33 | 24.47 | 6,111,893 | -1.09(-4.27%) |
Feb 18, 2009 | 25.65 | 26.24 | 25.25 | 25.56 | 4,799,997 | -0.08(-0.31%) |
Feb 17, 2009 | 26.56 | 26.97 | 25.25 | 25.64 | 7,845,974 | -1.48(-5.46%) |
Feb 13, 2009 | 26.43 | 27.61 | 26.24 | 27.12 | 7,097,956 | +0.66(+2.50%) |
Feb 12, 2009 | 26.94 | 26.94 | 25.42 | 26.46 | 8,521,700 | -0.87(-3.18%) |
Feb 11, 2009 | 27.83 | 28.04 | 26.89 | 27.33 | 4,883,477 | -0.27(-0.99%) |
Feb 10, 2009 | 29.43 | 29.63 | 27.13 | 27.60 | 9,330,313 | -2.03(-6.84%) |
Feb 09, 2009 | 29.57 | 29.91 | 28.65 | 29.63 | 5,778,208 | -0.04(-0.12%) |
Feb 06, 2009 | 28.43 | 30.44 | 28.26 | 29.67 | 8,949,077 | +1.27(+4.45%) |
Feb 05, 2009 | 27.77 | 28.60 | 26.97 | 28.40 | 5,666,953 | +0.63(+2.28%) |
Feb 04, 2009 | 27.27 | 28.24 | 27.04 | 27.77 | 6,260,661 | +0.52(+1.93%) |
Feb 03, 2009 | 27.20 | 27.52 | 26.39 | 27.25 | 8,111,185 | +0.25(+0.93%) |
Feb 02, 2009 | 27.18 | 27.48 | 26.57 | 26.99 | 5,713,215 | -0.58(-2.11%) |
Jan 30, 2009 | 27.51 | 27.86 | 26.88 | 27.58 | 0 | +0.11(+0.39%) |
Jan 29, 2009 | 28.32 | 28.39 | 27.26 | 27.47 | 5,187,720 | -1.19(-4.14%) |
Jan 28, 2009 | 28.40 | 29.26 | 27.43 | 28.65 | 10,620,869 | +1.59(+5.87%) |
Jan 27, 2009 | 25.61 | 27.51 | 25.07 | 27.07 | 11,812,580 | +1.69(+6.66%) |
Jan 26, 2009 | 24.56 | 25.65 | 24.44 | 25.38 | 7,640,714 | +0.83(+3.37%) |
Jan 23, 2009 | 24.92 | 25.17 | 24.06 | 24.55 | 8,627,160 | -1.02(-3.99%) |
Jan 22, 2009 | 25.12 | 25.99 | 24.66 | 25.57 | 10,537,406 | +0.12(+0.48%) |
Jan 21, 2009 | 25.74 | 26.41 | 24.05 | 25.45 | 12,731,678 | +0.09(+0.34%) |
Jan 20, 2009 | 26.84 | 27.40 | 25.22 | 25.36 | 9,128,193 | -1.82(-6.69%) |
Jan 16, 2009 | 28.35 | 28.56 | 26.76 | 27.18 | 0 | -0.71(-2.55%) |
Jan 15, 2009 | 28.31 | 28.86 | 26.63 | 27.89 | 11,997,301 | -0.52(-1.82%) |
Jan 14, 2009 | 29.96 | 30.16 | 28.07 | 28.41 | 11,610,797 | -1.88(-6.22%) |
Jan 13, 2009 | 31.54 | 31.93 | 29.49 | 30.29 | 9,476,211 | -0.84(-2.70%) |
Jan 12, 2009 | 32.78 | 32.78 | 30.80 | 31.13 | 7,698,587 | -2.33(-6.96%) |
Jan 09, 2009 | 34.25 | 34.58 | 32.98 | 33.46 | 4,119,180 | -0.78(-2.29%) |
Jan 08, 2009 | 34.01 | 34.59 | 33.25 | 34.25 | 2,981,391 | +0.04(+0.13%) |
Jan 07, 2009 | 35.58 | 36.06 | 33.97 | 34.20 | 4,185,584 | -1.67(-4.65%) |
Jan 06, 2009 | 34.55 | 36.04 | 34.55 | 35.87 | 4,758,251 | +1.01(+2.89%) |
Jan 05, 2009 | 35.12 | 35.47 | 34.41 | 34.87 | 4,808,062 | -0.41(-1.16%) |
Jan 02, 2009 | 33.72 | 35.54 | 33.49 | 35.28 | 0 | +1.45(+4.29%) |
Jan 01, 2009 | 32.85 | 34.30 | 32.61 | 33.82 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 32.85 | 34.30 | 32.61 | 33.82 | 4,832,909 | +1.11(+3.41%) |
Dec 30, 2008 | 31.82 | 32.76 | 31.56 | 32.71 | 4,127,667 | +1.05(+3.32%) |
Dec 29, 2008 | 31.77 | 32.07 | 30.89 | 31.66 | 4,580,607 | -0.23(-0.72%) |
Dec 26, 2008 | 31.57 | 31.95 | 31.47 | 31.89 | 1,427,300 | +0.50(+1.58%) |
Dec 24, 2008 | 31.70 | 32.10 | 31.29 | 31.39 | 1,225,573 | -0.20(-0.64%) |
Dec 23, 2008 | 32.21 | 32.25 | 31.27 | 31.59 | 4,242,789 | -0.49(-1.52%) |
Dec 22, 2008 | 31.75 | 32.28 | 31.41 | 32.08 | 4,594,274 | +0.05(+0.16%) |
Dec 19, 2008 | 32.77 | 33.23 | 31.89 | 32.03 | 7,088,969 | -0.96(-2.92%) |
Dec 18, 2008 | 34.66 | 35.10 | 32.57 | 33.00 | 5,812,938 | -1.47(-4.28%) |
Dec 17, 2008 | 32.74 | 35.40 | 32.74 | 34.47 | 5,642,477 | +1.18(+3.54%) |
Dec 16, 2008 | 31.90 | 33.69 | 31.77 | 33.29 | 5,815,531 | +1.65(+5.20%) |
Dec 15, 2008 | 32.53 | 33.10 | 31.00 | 31.64 | 4,736,316 | -0.36(-1.12%) |
Dec 12, 2008 | 32.41 | 33.15 | 31.06 | 32.00 | 5,642,630 | -1.21(-3.66%) |
Dec 11, 2008 | 34.36 | 35.20 | 32.80 | 33.22 | 5,196,382 | -1.57(-4.50%) |
Dec 10, 2008 | 34.09 | 34.93 | 33.59 | 34.79 | 6,132,824 | +1.09(+3.24%) |
Dec 09, 2008 | 34.77 | 34.77 | 33.11 | 33.69 | 5,439,213 | -1.40(-3.99%) |
Dec 08, 2008 | 34.13 | 35.71 | 33.79 | 35.10 | 6,670,418 | +1.93(+5.81%) |
Dec 05, 2008 | 32.65 | 33.36 | 31.27 | 33.17 | 7,298,859 | +0.04(+0.11%) |
Dec 04, 2008 | 32.89 | 34.38 | 32.46 | 33.13 | 6,140,145 | -0.19(-0.58%) |
Dec 03, 2008 | 32.23 | 34.13 | 32.02 | 33.33 | 9,857,601 | -0.91(-2.65%) |
Dec 02, 2008 | 33.36 | 34.31 | 32.93 | 34.23 | 5,199,234 | +1.46(+4.45%) |