Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 29.78 | 30.53 | 29.49 | 29.93 | 0 | -0.30(-0.98%) |
Feb 26, 2009 | 30.94 | 31.69 | 30.08 | 30.23 | 3,376,655 | -0.36(-1.18%) |
Feb 25, 2009 | 31.64 | 31.92 | 30.31 | 30.59 | 3,769,581 | -1.18(-3.71%) |
Feb 24, 2009 | 31.05 | 31.98 | 30.50 | 31.77 | 4,405,229 | +0.75(+2.42%) |
Feb 23, 2009 | 33.47 | 33.47 | 30.97 | 31.02 | 3,962,477 | -2.14(-6.46%) |
Feb 20, 2009 | 32.39 | 34.02 | 32.37 | 33.16 | 4,742,993 | -1.17(-3.41%) |
Feb 19, 2009 | 34.62 | 35.29 | 34.11 | 34.33 | 3,111,139 | +0.14(+0.40%) |
Feb 18, 2009 | 33.87 | 34.78 | 33.85 | 34.20 | 3,416,954 | +0.54(+1.60%) |
Feb 17, 2009 | 33.64 | 34.26 | 33.34 | 33.66 | 3,060,499 | -1.31(-3.74%) |
Feb 13, 2009 | 35.14 | 35.60 | 34.73 | 34.97 | 2,513,598 | -0.32(-0.92%) |
Feb 12, 2009 | 33.39 | 35.33 | 33.01 | 35.29 | 4,751,430 | +1.48(+4.36%) |
Feb 11, 2009 | 34.29 | 34.51 | 33.27 | 33.82 | 4,449,743 | -0.36(-1.04%) |
Feb 10, 2009 | 36.04 | 36.48 | 33.90 | 34.17 | 4,930,834 | -1.97(-5.46%) |
Feb 09, 2009 | 35.00 | 36.88 | 34.82 | 36.15 | 3,674,210 | +0.29(+0.81%) |
Feb 06, 2009 | 35.16 | 36.33 | 35.00 | 35.85 | 5,179,793 | +0.82(+2.35%) |
Feb 05, 2009 | 34.22 | 35.58 | 33.33 | 35.03 | 4,698,410 | +1.02(+3.01%) |
Feb 04, 2009 | 33.78 | 35.04 | 33.76 | 34.01 | 3,364,891 | +0.41(+1.21%) |
Feb 03, 2009 | 32.73 | 33.78 | 32.60 | 33.60 | 3,230,541 | +1.13(+3.47%) |
Feb 02, 2009 | 31.87 | 33.14 | 31.77 | 32.48 | 3,770,270 | -0.08(-0.24%) |
Jan 30, 2009 | 34.44 | 34.79 | 32.29 | 32.55 | 0 | -1.94(-5.61%) |
Jan 29, 2009 | 34.95 | 35.64 | 34.27 | 34.49 | 4,344,625 | -1.78(-4.91%) |
Jan 28, 2009 | 36.08 | 37.04 | 35.92 | 36.27 | 5,577,757 | +0.83(+2.36%) |
Jan 27, 2009 | 35.65 | 36.07 | 34.99 | 35.43 | 4,309,461 | +0.39(+1.11%) |
Jan 26, 2009 | 34.22 | 35.79 | 34.16 | 35.05 | 4,937,687 | +0.83(+2.42%) |
Jan 23, 2009 | 33.24 | 34.62 | 32.44 | 34.22 | 3,353,059 | +0.61(+1.83%) |
Jan 22, 2009 | 33.93 | 34.29 | 32.79 | 33.60 | 4,907,898 | -1.41(-4.03%) |
Jan 21, 2009 | 32.42 | 35.09 | 32.41 | 35.01 | 5,234,301 | +0.94(+2.77%) |
Jan 20, 2009 | 36.81 | 36.89 | 34.04 | 34.07 | 4,139,656 | -2.83(-7.68%) |
Jan 16, 2009 | 36.79 | 37.28 | 35.72 | 36.90 | 4,489,617 | +0.61(+1.69%) |
Jan 15, 2009 | 35.60 | 36.51 | 34.47 | 36.29 | 3,482,777 | +1.10(+3.13%) |
Jan 14, 2009 | 35.87 | 35.87 | 34.75 | 35.19 | 2,925,719 | -1.20(-3.29%) |
Jan 13, 2009 | 35.72 | 37.00 | 35.61 | 36.38 | 3,557,774 | +0.27(+0.75%) |
Jan 12, 2009 | 36.48 | 36.87 | 35.84 | 36.11 | 4,391,047 | -0.53(-1.45%) |
Jan 09, 2009 | 37.40 | 37.59 | 36.44 | 36.64 | 2,592,566 | -0.98(-2.60%) |
Jan 08, 2009 | 36.50 | 38.11 | 36.20 | 37.62 | 3,073,696 | +0.76(+2.05%) |
Jan 07, 2009 | 38.06 | 38.06 | 36.60 | 36.86 | 4,970,966 | -1.53(-3.98%) |
Jan 06, 2009 | 36.27 | 38.60 | 36.25 | 38.39 | 5,170,094 | +2.57(+7.17%) |
Jan 05, 2009 | 34.24 | 36.00 | 33.68 | 35.82 | 4,739,213 | +1.48(+4.32%) |
Jan 02, 2009 | 32.56 | 34.65 | 32.37 | 34.34 | 0 | +1.81(+5.55%) |
Jan 01, 2009 | 31.64 | 33.01 | 31.64 | 32.53 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 31.64 | 33.01 | 31.64 | 32.53 | 2,915,366 | +0.71(+2.22%) |
Dec 30, 2008 | 31.17 | 31.90 | 30.64 | 31.83 | 2,723,465 | +0.81(+2.61%) |
Dec 29, 2008 | 30.18 | 31.32 | 30.18 | 31.02 | 3,346,271 | +0.85(+2.83%) |
Dec 26, 2008 | 29.94 | 30.26 | 29.45 | 30.17 | 1,018,675 | +0.49(+1.64%) |
Dec 24, 2008 | 29.58 | 29.98 | 29.25 | 29.68 | 958,064 | +0.23(+0.79%) |
Dec 23, 2008 | 29.46 | 30.58 | 29.36 | 29.45 | 2,928,095 | -0.39(-1.32%) |
Dec 22, 2008 | 30.03 | 30.31 | 29.16 | 29.84 | 3,694,864 | -0.34(-1.12%) |
Dec 19, 2008 | 30.88 | 31.01 | 29.69 | 30.18 | 7,185,225 | -0.54(-1.77%) |
Dec 18, 2008 | 32.18 | 32.35 | 30.42 | 30.72 | 5,764,461 | -1.23(-3.85%) |
Dec 17, 2008 | 32.21 | 32.53 | 31.69 | 31.95 | 5,482,708 | -0.68(-2.08%) |
Dec 16, 2008 | 31.85 | 32.94 | 31.75 | 32.63 | 4,196,325 | +1.22(+3.87%) |
Dec 15, 2008 | 31.71 | 32.13 | 31.03 | 31.41 | 2,642,240 | -0.03(-0.10%) |
Dec 12, 2008 | 31.41 | 31.74 | 30.72 | 31.45 | 0 | -0.32(-1.02%) |
Dec 11, 2008 | 34.62 | 34.62 | 31.51 | 31.77 | 4,412,874 | -2.85(-8.23%) |
Dec 10, 2008 | 34.60 | 35.26 | 33.89 | 34.62 | 3,017,618 | +0.39(+1.13%) |
Dec 09, 2008 | 33.16 | 34.80 | 32.77 | 34.23 | 5,174,014 | +0.57(+1.69%) |
Dec 08, 2008 | 31.85 | 33.68 | 31.54 | 33.66 | 4,834,531 | +2.85(+9.24%) |
Dec 05, 2008 | 29.41 | 30.92 | 28.11 | 30.81 | 3,701,908 | +1.15(+3.86%) |
Dec 04, 2008 | 29.16 | 30.61 | 28.92 | 29.67 | 4,297,112 | -0.41(-1.38%) |
Dec 03, 2008 | 29.27 | 30.30 | 27.95 | 30.08 | 3,976,327 | +0.67(+2.29%) |
Dec 02, 2008 | 28.41 | 29.47 | 27.98 | 29.41 | 4,564,846 | +1.38(+4.92%) |