Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 35.45 | 36.84 | 34.54 | 36.20 | 0 | +0.32(+0.90%) |
Feb 26, 2009 | 36.36 | 36.80 | 35.79 | 35.88 | 1,387,600 | +0.00(+0.00%) |
Feb 25, 2009 | 35.62 | 36.69 | 35.37 | 35.88 | 1,387,745 | -0.03(-0.07%) |
Feb 24, 2009 | 34.87 | 36.20 | 34.49 | 35.90 | 1,357,126 | +1.55(+4.50%) |
Feb 23, 2009 | 36.29 | 36.59 | 34.22 | 34.36 | 1,853,223 | -1.62(-4.50%) |
Feb 20, 2009 | 35.09 | 36.42 | 35.03 | 35.98 | 1,837,628 | +0.30(+0.83%) |
Feb 19, 2009 | 36.30 | 36.35 | 35.42 | 35.68 | 1,899,053 | -0.04(-0.10%) |
Feb 18, 2009 | 36.31 | 36.54 | 35.41 | 35.71 | 1,795,479 | -0.37(-1.02%) |
Feb 17, 2009 | 36.39 | 36.68 | 35.98 | 36.08 | 1,731,749 | -1.43(-3.81%) |
Feb 13, 2009 | 37.57 | 38.21 | 37.43 | 37.51 | 1,230,218 | -0.04(-0.12%) |
Feb 12, 2009 | 35.69 | 37.66 | 35.64 | 37.56 | 1,998,085 | +1.07(+2.93%) |
Feb 11, 2009 | 36.68 | 37.11 | 35.97 | 36.49 | 1,739,733 | +0.10(+0.27%) |
Feb 10, 2009 | 37.04 | 37.79 | 35.80 | 36.39 | 1,535,899 | -1.18(-3.13%) |
Feb 09, 2009 | 36.84 | 37.77 | 36.48 | 37.57 | 1,173,890 | +0.52(+1.41%) |
Feb 06, 2009 | 36.29 | 37.40 | 36.29 | 37.04 | 1,718,996 | +0.91(+2.51%) |
Feb 05, 2009 | 35.49 | 36.60 | 34.97 | 36.14 | 1,291,732 | +0.38(+1.06%) |
Feb 04, 2009 | 35.22 | 36.32 | 35.16 | 35.76 | 1,529,410 | +0.76(+2.18%) |
Feb 03, 2009 | 35.05 | 35.40 | 34.70 | 35.00 | 2,638,121 | +0.07(+0.21%) |
Feb 02, 2009 | 34.08 | 35.09 | 33.83 | 34.92 | 2,074,165 | +0.48(+1.38%) |
Jan 30, 2009 | 36.16 | 36.16 | 33.96 | 34.45 | 0 | -1.65(-4.58%) |
Jan 29, 2009 | 35.54 | 36.78 | 35.26 | 36.10 | 1,453,733 | +0.09(+0.25%) |
Jan 28, 2009 | 35.95 | 36.60 | 35.46 | 36.01 | 1,418,878 | +0.78(+2.22%) |
Jan 27, 2009 | 34.88 | 35.42 | 34.40 | 35.23 | 802,040 | +0.49(+1.42%) |
Jan 26, 2009 | 34.80 | 35.54 | 34.21 | 34.74 | 1,233,946 | +0.08(+0.23%) |
Jan 23, 2009 | 33.66 | 35.27 | 33.62 | 34.65 | 1,047,235 | +0.02(+0.05%) |
Jan 22, 2009 | 34.57 | 35.13 | 33.88 | 34.64 | 1,296,555 | -0.18(-0.52%) |
Jan 21, 2009 | 33.23 | 34.97 | 33.03 | 34.82 | 1,573,788 | +1.64(+4.93%) |
Jan 20, 2009 | 35.08 | 35.22 | 32.98 | 33.18 | 1,922,480 | -2.08(-5.89%) |
Jan 16, 2009 | 35.52 | 35.59 | 34.36 | 35.26 | 1,542,647 | +0.22(+0.64%) |
Jan 15, 2009 | 34.66 | 35.27 | 33.64 | 35.03 | 1,461,699 | +0.32(+0.93%) |
Jan 14, 2009 | 35.68 | 36.12 | 34.56 | 34.71 | 1,376,396 | -1.52(-4.19%) |
Jan 13, 2009 | 36.34 | 37.08 | 35.92 | 36.23 | 1,060,624 | -0.31(-0.86%) |
Jan 12, 2009 | 36.67 | 36.83 | 35.95 | 36.54 | 1,413,272 | -0.29(-0.78%) |
Jan 09, 2009 | 37.86 | 37.87 | 36.69 | 36.83 | 829,070 | -1.06(-2.80%) |
Jan 08, 2009 | 36.99 | 37.94 | 36.84 | 37.89 | 887,925 | +0.72(+1.93%) |
Jan 07, 2009 | 38.12 | 38.12 | 36.79 | 37.17 | 1,103,234 | -1.21(-3.16%) |
Jan 06, 2009 | 38.72 | 39.06 | 38.12 | 38.38 | 924,641 | +0.04(+0.09%) |
Jan 05, 2009 | 38.02 | 38.76 | 37.75 | 38.35 | 1,102,169 | -0.10(-0.26%) |
Jan 02, 2009 | 37.95 | 38.62 | 37.28 | 38.45 | 0 | +1.08(+2.89%) |
Jan 01, 2009 | 36.83 | 37.86 | 36.83 | 37.37 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 36.83 | 37.86 | 36.83 | 37.37 | 810,580 | +0.60(+1.64%) |
Dec 30, 2008 | 36.43 | 36.93 | 36.07 | 36.77 | 1,046,348 | +0.74(+2.05%) |
Dec 29, 2008 | 35.94 | 36.16 | 35.22 | 36.03 | 1,283,118 | -0.30(-0.82%) |
Dec 26, 2008 | 35.83 | 36.59 | 35.63 | 36.33 | 327,882 | +0.74(+2.07%) |
Dec 24, 2008 | 35.36 | 35.90 | 35.25 | 35.59 | 391,791 | +0.32(+0.92%) |
Dec 23, 2008 | 36.07 | 36.36 | 34.90 | 35.27 | 1,048,080 | -0.41(-1.16%) |
Dec 22, 2008 | 36.93 | 37.01 | 34.74 | 35.68 | 1,390,725 | -1.44(-3.87%) |
Dec 19, 2008 | 37.17 | 38.18 | 36.61 | 37.12 | 1,183,159 | -0.14(-0.39%) |
Dec 18, 2008 | 37.01 | 38.06 | 36.86 | 37.26 | 935,713 | -0.26(-0.69%) |
Dec 17, 2008 | 36.54 | 38.02 | 36.52 | 37.52 | 980,929 | +0.66(+1.80%) |
Dec 16, 2008 | 35.70 | 37.02 | 35.33 | 36.86 | 1,439,579 | +1.54(+4.35%) |
Dec 15, 2008 | 36.39 | 36.44 | 35.09 | 35.32 | 1,539,950 | -0.67(-1.87%) |
Dec 12, 2008 | 34.27 | 36.33 | 33.62 | 35.99 | 0 | +1.30(+3.76%) |
Dec 11, 2008 | 35.09 | 36.52 | 34.24 | 34.69 | 1,478,387 | +0.12(+0.34%) |
Dec 10, 2008 | 33.29 | 34.77 | 33.27 | 34.57 | 1,257,026 | +1.55(+4.68%) |
Dec 09, 2008 | 33.65 | 34.15 | 32.89 | 33.03 | 904,594 | -0.86(-2.54%) |
Dec 08, 2008 | 32.35 | 34.53 | 32.35 | 33.89 | 1,411,677 | +2.50(+7.96%) |
Dec 05, 2008 | 29.70 | 31.56 | 28.80 | 31.39 | 1,097,714 | +1.02(+3.37%) |
Dec 04, 2008 | 31.04 | 31.78 | 29.78 | 30.37 | 959,462 | -1.43(-4.49%) |
Dec 03, 2008 | 30.81 | 31.94 | 30.28 | 31.80 | 1,088,046 | +0.61(+1.96%) |
Dec 02, 2008 | 30.37 | 31.25 | 30.10 | 31.19 | 849,988 | +1.06(+3.52%) |