Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 40.61 | 40.86 | 39.51 | 39.51 | 0 | -1.82(-4.41%) |
Feb 26, 2009 | 41.76 | 42.75 | 41.24 | 41.33 | 63,956,180 | -0.59(-1.42%) |
Feb 25, 2009 | 41.54 | 42.76 | 41.02 | 41.92 | 95,335,024 | -0.02(-0.06%) |
Feb 24, 2009 | 40.57 | 42.06 | 40.53 | 41.95 | 84,021,544 | +1.62(+4.03%) |
Feb 23, 2009 | 42.04 | 42.36 | 40.18 | 40.32 | 69,289,008 | -1.12(-2.71%) |
Feb 20, 2009 | 41.28 | 42.02 | 40.85 | 41.45 | 73,579,104 | -0.54(-1.29%) |
Feb 19, 2009 | 41.82 | 42.45 | 41.76 | 41.99 | 53,679,552 | +0.13(+0.31%) |
Feb 18, 2009 | 41.61 | 42.23 | 41.47 | 41.86 | 59,000,244 | +0.38(+0.93%) |
Feb 17, 2009 | 42.31 | 42.42 | 41.40 | 41.47 | 71,913,840 | -1.93(-4.44%) |
Feb 13, 2009 | 43.63 | 43.98 | 43.31 | 43.40 | 52,227,156 | -0.37(-0.84%) |
Feb 12, 2009 | 42.81 | 43.78 | 42.30 | 43.77 | 73,657,616 | +0.37(+0.86%) |
Feb 11, 2009 | 44.58 | 44.67 | 42.83 | 43.39 | 82,323,024 | -0.91(-2.05%) |
Feb 10, 2009 | 46.13 | 46.31 | 44.04 | 44.30 | 75,339,696 | -1.94(-4.20%) |
Feb 09, 2009 | 46.77 | 46.84 | 45.79 | 46.25 | 47,715,640 | -0.50(-1.07%) |
Feb 06, 2009 | 45.86 | 46.83 | 45.79 | 46.75 | 62,566,832 | +0.33(+0.70%) |
Feb 05, 2009 | 45.13 | 46.50 | 44.47 | 46.42 | 68,056,744 | +1.23(+2.73%) |
Feb 04, 2009 | 45.70 | 45.90 | 44.83 | 45.19 | 50,878,668 | -0.27(-0.59%) |
Feb 03, 2009 | 44.71 | 45.76 | 44.61 | 45.45 | 68,010,136 | +0.83(+1.86%) |
Feb 02, 2009 | 44.26 | 44.87 | 44.02 | 44.62 | 62,066,348 | +0.12(+0.27%) |
Jan 30, 2009 | 45.53 | 45.90 | 44.22 | 44.50 | 0 | -0.30(-0.68%) |
Jan 29, 2009 | 45.14 | 45.38 | 44.59 | 44.80 | 66,933,912 | -1.31(-2.84%) |
Jan 28, 2009 | 46.18 | 46.31 | 44.88 | 46.11 | 77,952,272 | +0.19(+0.42%) |
Jan 27, 2009 | 45.54 | 46.22 | 45.16 | 45.92 | 66,184,736 | +0.19(+0.41%) |
Jan 26, 2009 | 45.78 | 46.65 | 45.31 | 45.73 | 73,487,360 | +0.33(+0.72%) |
Jan 23, 2009 | 44.45 | 45.85 | 44.09 | 45.41 | 79,097,616 | -0.11(-0.24%) |
Jan 22, 2009 | 45.20 | 45.92 | 44.56 | 45.52 | 69,089,176 | -0.60(-1.30%) |
Jan 21, 2009 | 44.37 | 46.19 | 44.22 | 46.12 | 74,448,568 | +1.73(+3.89%) |
Jan 20, 2009 | 44.85 | 45.75 | 44.22 | 44.39 | 73,625,184 | -1.05(-2.32%) |
Jan 16, 2009 | 45.16 | 45.65 | 44.52 | 45.44 | 78,249,736 | +0.84(+1.88%) |
Jan 15, 2009 | 43.46 | 44.63 | 43.06 | 44.60 | 95,541,272 | +0.91(+2.08%) |
Jan 14, 2009 | 44.83 | 44.98 | 43.24 | 43.70 | 82,697,608 | -1.64(-3.62%) |
Jan 13, 2009 | 44.49 | 45.58 | 44.49 | 45.34 | 80,977,336 | +0.80(+1.80%) |
Jan 12, 2009 | 44.53 | 45.10 | 44.23 | 44.53 | 65,501,864 | -0.60(-1.33%) |
Jan 09, 2009 | 45.90 | 46.11 | 45.02 | 45.13 | 56,478,692 | -0.88(-1.92%) |
Jan 08, 2009 | 45.33 | 46.30 | 45.33 | 46.02 | 52,961,432 | +0.49(+1.07%) |
Jan 07, 2009 | 46.11 | 46.66 | 45.13 | 45.53 | 60,748,324 | -1.19(-2.55%) |
Jan 06, 2009 | 47.79 | 48.14 | 46.33 | 46.72 | 72,129,392 | -0.77(-1.63%) |
Jan 05, 2009 | 47.29 | 47.96 | 46.94 | 47.50 | 74,520,464 | -0.01(-0.01%) |
Jan 02, 2009 | 46.58 | 47.78 | 45.91 | 47.50 | 61,572,488 | +1.05(+2.27%) |
Jan 01, 2009 | 45.63 | 46.89 | 45.55 | 46.45 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 45.63 | 46.89 | 45.55 | 46.45 | 51,610,272 | +0.72(+1.58%) |
Dec 30, 2008 | 45.40 | 46.08 | 45.14 | 45.73 | 43,176,656 | +0.33(+0.73%) |
Dec 29, 2008 | 45.55 | 45.70 | 44.85 | 45.40 | 39,273,676 | +0.48(+1.08%) |
Dec 26, 2008 | 44.24 | 45.03 | 44.24 | 44.91 | 29,322,450 | +0.82(+1.86%) |
Dec 24, 2008 | 43.42 | 44.28 | 43.32 | 44.09 | 19,473,240 | +0.40(+0.91%) |
Dec 23, 2008 | 43.93 | 44.43 | 43.36 | 43.70 | 56,298,740 | +0.11(+0.25%) |
Dec 22, 2008 | 43.76 | 44.14 | 42.63 | 43.59 | 70,503,136 | -0.06(-0.15%) |
Dec 19, 2008 | 44.69 | 45.58 | 43.65 | 43.65 | 117,694,712 | -1.15(-2.57%) |
Dec 18, 2008 | 46.87 | 47.12 | 44.34 | 44.80 | 102,593,168 | -2.36(-5.01%) |
Dec 17, 2008 | 48.04 | 48.43 | 47.16 | 47.16 | 89,029,408 | -1.21(-2.50%) |
Dec 16, 2008 | 46.79 | 48.67 | 46.59 | 48.37 | 100,500,712 | +1.86(+3.99%) |
Dec 15, 2008 | 47.32 | 47.42 | 45.88 | 46.52 | 74,609,064 | -0.29(-0.62%) |
Dec 12, 2008 | 45.41 | 47.13 | 45.29 | 46.81 | 76,194,448 | +0.25(+0.54%) |
Dec 11, 2008 | 46.74 | 47.66 | 46.20 | 46.56 | 86,047,128 | -0.03(-0.06%) |
Dec 10, 2008 | 46.09 | 47.55 | 45.89 | 46.59 | 75,774,632 | +1.09(+2.39%) |
Dec 09, 2008 | 45.98 | 46.33 | 45.10 | 45.50 | 80,890,464 | -0.81(-1.76%) |
Dec 08, 2008 | 45.73 | 46.58 | 45.50 | 46.31 | 88,658,184 | +1.75(+3.92%) |
Dec 05, 2008 | 44.03 | 45.37 | 42.29 | 44.57 | 111,732,240 | +0.19(+0.43%) |
Dec 04, 2008 | 45.12 | 45.97 | 43.65 | 44.38 | 112,324,512 | -1.55(-3.37%) |
Dec 03, 2008 | 44.99 | 46.22 | 44.06 | 45.93 | 98,752,424 | +0.77(+1.70%) |
Dec 02, 2008 | 43.98 | 45.38 | 43.60 | 45.16 | 93,937,128 | +1.92(+4.44%) |