Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 40.29 | 40.54 | 39.20 | 39.20 | 0 | -1.81(-4.41%) |
Feb 26, 2009 | 41.43 | 42.42 | 40.91 | 41.01 | 64,458,588 | -0.59(-1.42%) |
Feb 25, 2009 | 41.22 | 42.43 | 40.70 | 41.60 | 96,083,928 | -0.02(-0.06%) |
Feb 24, 2009 | 40.25 | 41.73 | 40.21 | 41.62 | 84,681,576 | +1.61(+4.03%) |
Feb 23, 2009 | 41.71 | 42.03 | 39.87 | 40.01 | 69,833,304 | -1.11(-2.71%) |
Feb 20, 2009 | 40.95 | 41.69 | 40.53 | 41.12 | 74,157,104 | -0.54(-1.29%) |
Feb 19, 2009 | 41.49 | 42.12 | 41.43 | 41.66 | 54,101,232 | +0.13(+0.31%) |
Feb 18, 2009 | 41.28 | 41.90 | 41.15 | 41.53 | 59,463,720 | +0.38(+0.93%) |
Feb 17, 2009 | 41.98 | 42.09 | 41.08 | 41.15 | 72,478,760 | -1.91(-4.44%) |
Feb 13, 2009 | 43.29 | 43.63 | 42.98 | 43.06 | 52,637,428 | -0.36(-0.84%) |
Feb 12, 2009 | 42.47 | 43.44 | 41.97 | 43.43 | 74,236,232 | +0.37(+0.86%) |
Feb 11, 2009 | 44.23 | 44.32 | 42.50 | 43.06 | 82,969,712 | -0.90(-2.05%) |
Feb 10, 2009 | 45.77 | 45.95 | 43.70 | 43.96 | 75,931,528 | -1.93(-4.20%) |
Feb 09, 2009 | 46.41 | 46.47 | 45.43 | 45.88 | 48,090,468 | -0.50(-1.07%) |
Feb 06, 2009 | 45.50 | 46.47 | 45.43 | 46.38 | 63,058,324 | +0.32(+0.70%) |
Feb 05, 2009 | 44.78 | 46.14 | 44.12 | 46.06 | 68,591,360 | +1.22(+2.73%) |
Feb 04, 2009 | 45.35 | 45.54 | 44.48 | 44.83 | 51,278,344 | -0.27(-0.59%) |
Feb 03, 2009 | 44.37 | 45.40 | 44.26 | 45.10 | 68,544,384 | +0.83(+1.86%) |
Feb 02, 2009 | 43.91 | 44.52 | 43.68 | 44.27 | 62,553,912 | +0.12(+0.27%) |
Jan 30, 2009 | 45.17 | 45.54 | 43.88 | 44.15 | 0 | -0.30(-0.68%) |
Jan 29, 2009 | 44.79 | 45.03 | 44.25 | 44.45 | 67,459,712 | -1.30(-2.84%) |
Jan 28, 2009 | 45.82 | 45.95 | 44.53 | 45.75 | 78,564,632 | +0.19(+0.42%) |
Jan 27, 2009 | 45.19 | 45.86 | 44.81 | 45.56 | 66,704,652 | +0.18(+0.41%) |
Jan 26, 2009 | 45.42 | 46.28 | 44.96 | 45.38 | 74,064,640 | +0.32(+0.72%) |
Jan 23, 2009 | 44.11 | 45.49 | 43.75 | 45.05 | 79,718,968 | -0.11(-0.24%) |
Jan 22, 2009 | 44.85 | 45.56 | 44.22 | 45.16 | 69,631,912 | -0.59(-1.30%) |
Jan 21, 2009 | 44.02 | 45.83 | 43.88 | 45.76 | 75,033,400 | +1.71(+3.89%) |
Jan 20, 2009 | 44.50 | 45.39 | 43.88 | 44.04 | 74,203,544 | -1.04(-2.32%) |
Jan 16, 2009 | 44.81 | 45.29 | 44.18 | 45.09 | 78,864,424 | +0.83(+1.88%) |
Jan 15, 2009 | 43.13 | 44.28 | 42.73 | 44.26 | 96,291,800 | +0.90(+2.08%) |
Jan 14, 2009 | 44.48 | 44.63 | 42.91 | 43.36 | 83,347,240 | -1.63(-3.62%) |
Jan 13, 2009 | 44.14 | 45.23 | 44.14 | 44.98 | 81,613,456 | +0.80(+1.80%) |
Jan 12, 2009 | 44.19 | 44.75 | 43.88 | 44.19 | 66,016,416 | -0.59(-1.33%) |
Jan 09, 2009 | 45.54 | 45.75 | 44.67 | 44.78 | 56,922,360 | -0.88(-1.92%) |
Jan 08, 2009 | 44.98 | 45.94 | 44.97 | 45.66 | 53,377,468 | +0.48(+1.07%) |
Jan 07, 2009 | 45.75 | 46.29 | 44.78 | 45.17 | 61,225,532 | -1.18(-2.55%) |
Jan 06, 2009 | 47.42 | 47.76 | 45.97 | 46.36 | 72,696,008 | -0.77(-1.63%) |
Jan 05, 2009 | 46.92 | 47.58 | 46.58 | 47.13 | 75,105,856 | -0.01(-0.01%) |
Jan 02, 2009 | 46.22 | 47.40 | 45.55 | 47.13 | 62,056,168 | +1.04(+2.27%) |
Jan 01, 2009 | 45.27 | 46.53 | 45.20 | 46.09 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 45.27 | 46.53 | 45.20 | 46.09 | 52,015,696 | +0.72(+1.58%) |
Dec 30, 2008 | 45.04 | 45.72 | 44.79 | 45.37 | 43,515,832 | +0.33(+0.73%) |
Dec 29, 2008 | 45.19 | 45.35 | 44.51 | 45.04 | 39,582,192 | +0.48(+1.08%) |
Dec 26, 2008 | 43.90 | 44.68 | 43.90 | 44.56 | 29,552,792 | +0.81(+1.86%) |
Dec 24, 2008 | 43.08 | 43.93 | 42.98 | 43.75 | 19,626,212 | +0.39(+0.91%) |
Dec 23, 2008 | 43.59 | 44.08 | 43.02 | 43.36 | 56,740,992 | +0.11(+0.25%) |
Dec 22, 2008 | 43.42 | 43.80 | 42.30 | 43.25 | 71,056,976 | -0.06(-0.15%) |
Dec 19, 2008 | 44.34 | 45.22 | 43.31 | 43.31 | 118,619,264 | -1.14(-2.57%) |
Dec 18, 2008 | 46.51 | 46.75 | 43.99 | 44.45 | 103,399,088 | -2.34(-5.01%) |
Dec 17, 2008 | 47.67 | 48.06 | 46.80 | 46.80 | 89,728,776 | -1.20(-2.50%) |
Dec 16, 2008 | 46.42 | 48.29 | 46.23 | 48.00 | 101,290,200 | +1.84(+3.99%) |
Dec 15, 2008 | 46.95 | 47.05 | 45.53 | 46.16 | 75,195,160 | -0.29(-0.62%) |
Dec 12, 2008 | 45.05 | 46.76 | 44.94 | 46.44 | 76,793,000 | +0.25(+0.54%) |
Dec 11, 2008 | 46.38 | 47.29 | 45.84 | 46.20 | 86,723,072 | -0.03(-0.06%) |
Dec 10, 2008 | 45.73 | 47.17 | 45.53 | 46.23 | 76,369,880 | +1.08(+2.39%) |
Dec 09, 2008 | 45.62 | 45.97 | 44.75 | 45.15 | 81,525,896 | -0.81(-1.76%) |
Dec 08, 2008 | 45.37 | 46.22 | 45.14 | 45.95 | 89,354,640 | +1.73(+3.92%) |
Dec 05, 2008 | 43.69 | 45.02 | 41.96 | 44.22 | 112,609,952 | +0.19(+0.43%) |
Dec 04, 2008 | 44.76 | 45.61 | 43.31 | 44.03 | 113,206,880 | -1.54(-3.37%) |
Dec 03, 2008 | 44.64 | 45.86 | 43.72 | 45.57 | 99,528,176 | +0.76(+1.70%) |
Dec 02, 2008 | 43.64 | 45.03 | 43.26 | 44.81 | 94,675,056 | +1.91(+4.44%) |