Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 32.51 | 34.76 | 32.08 | 33.42 | 0 | -0.08(-0.25%) |
Feb 26, 2009 | 34.56 | 35.47 | 33.32 | 33.50 | 3,081,360 | +0.05(+0.14%) |
Feb 25, 2009 | 33.71 | 34.29 | 31.70 | 33.45 | 5,219,621 | +2.42(+7.81%) |
Feb 24, 2009 | 29.60 | 31.32 | 29.03 | 31.03 | 3,233,308 | +1.74(+5.93%) |
Feb 23, 2009 | 31.69 | 32.04 | 29.14 | 29.29 | 2,866,385 | -1.87(-6.00%) |
Feb 20, 2009 | 32.49 | 32.49 | 30.51 | 31.16 | 0 | -1.49(-4.57%) |
Feb 19, 2009 | 32.54 | 33.28 | 31.83 | 32.66 | 2,201,233 | +0.59(+1.85%) |
Feb 18, 2009 | 33.35 | 33.75 | 31.68 | 32.06 | 2,408,257 | -1.33(-3.99%) |
Feb 17, 2009 | 32.98 | 34.79 | 32.98 | 33.40 | 2,299,119 | -2.88(-7.95%) |
Feb 13, 2009 | 35.91 | 36.97 | 35.79 | 36.28 | 1,665,631 | +0.39(+1.07%) |
Feb 12, 2009 | 33.94 | 36.03 | 33.85 | 35.90 | 2,934,423 | +0.82(+2.33%) |
Feb 11, 2009 | 36.36 | 36.58 | 34.06 | 35.08 | 2,414,973 | -0.31(-0.88%) |
Feb 10, 2009 | 37.49 | 38.42 | 34.80 | 35.39 | 4,720,595 | -2.31(-6.13%) |
Feb 09, 2009 | 37.37 | 38.54 | 37.35 | 37.70 | 3,346,211 | +0.52(+1.39%) |
Feb 06, 2009 | 36.06 | 37.56 | 35.76 | 37.18 | 3,232,778 | +0.51(+1.38%) |
Feb 05, 2009 | 34.96 | 36.85 | 34.29 | 36.68 | 4,343,789 | +1.61(+4.58%) |
Feb 04, 2009 | 34.86 | 35.81 | 34.64 | 35.07 | 3,571,309 | +0.81(+2.36%) |
Feb 03, 2009 | 33.52 | 34.49 | 32.92 | 34.26 | 3,082,580 | +1.00(+2.99%) |
Feb 02, 2009 | 32.98 | 33.66 | 32.33 | 33.27 | 3,436,649 | -0.40(-1.20%) |
Jan 30, 2009 | 34.90 | 35.16 | 33.37 | 33.67 | 0 | -0.55(-1.62%) |
Jan 29, 2009 | 33.99 | 34.97 | 33.87 | 34.22 | 3,229,652 | -0.57(-1.65%) |
Jan 28, 2009 | 33.95 | 35.01 | 33.37 | 34.80 | 3,839,089 | +1.19(+3.55%) |
Jan 27, 2009 | 33.03 | 34.25 | 32.54 | 33.60 | 2,945,488 | +0.23(+0.70%) |
Jan 26, 2009 | 32.98 | 34.49 | 32.43 | 33.37 | 2,572,464 | +0.25(+0.77%) |
Jan 23, 2009 | 30.62 | 33.70 | 30.05 | 33.12 | 4,761,820 | +1.66(+5.29%) |
Jan 22, 2009 | 31.38 | 32.28 | 30.08 | 31.45 | 4,297,079 | -1.37(-4.18%) |
Jan 21, 2009 | 30.94 | 32.93 | 30.17 | 32.82 | 3,851,858 | +3.30(+11.17%) |
Jan 20, 2009 | 30.06 | 31.71 | 29.30 | 29.53 | 2,409,417 | -1.67(-5.36%) |
Jan 16, 2009 | 32.24 | 32.40 | 30.06 | 31.20 | 0 | -0.05(-0.15%) |
Jan 15, 2009 | 31.72 | 32.12 | 29.38 | 31.25 | 3,756,802 | -0.73(-2.29%) |
Jan 14, 2009 | 33.12 | 33.12 | 31.09 | 31.98 | 2,610,154 | -1.68(-5.00%) |
Jan 13, 2009 | 32.78 | 34.03 | 32.25 | 33.66 | 3,795,537 | +0.98(+2.99%) |
Jan 12, 2009 | 34.13 | 34.13 | 32.41 | 32.68 | 2,865,908 | -1.93(-5.56%) |
Jan 09, 2009 | 35.55 | 35.55 | 33.87 | 34.61 | 2,669,637 | -0.94(-2.64%) |
Jan 08, 2009 | 34.32 | 35.91 | 33.92 | 35.55 | 2,621,672 | +0.94(+2.71%) |
Jan 07, 2009 | 35.37 | 35.64 | 33.91 | 34.61 | 2,518,546 | -1.77(-4.86%) |
Jan 06, 2009 | 37.18 | 39.27 | 36.24 | 36.38 | 5,193,678 | -0.32(-0.87%) |
Jan 05, 2009 | 34.57 | 37.07 | 34.40 | 36.69 | 3,926,550 | +1.86(+5.34%) |
Jan 02, 2009 | 32.50 | 35.16 | 32.47 | 34.83 | 0 | +2.53(+7.82%) |
Jan 01, 2009 | 31.64 | 32.75 | 30.77 | 32.31 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 31.64 | 32.75 | 30.77 | 32.31 | 2,779,924 | +0.49(+1.54%) |
Dec 30, 2008 | 30.76 | 31.89 | 29.79 | 31.82 | 3,029,602 | +0.94(+3.04%) |
Dec 29, 2008 | 30.50 | 31.38 | 29.83 | 30.88 | 2,203,081 | +0.81(+2.69%) |
Dec 26, 2008 | 29.57 | 30.12 | 28.92 | 30.07 | 787,779 | +0.71(+2.43%) |
Dec 24, 2008 | 29.54 | 29.54 | 28.52 | 29.36 | 799,066 | -0.50(-1.67%) |
Dec 23, 2008 | 30.24 | 30.90 | 28.23 | 29.86 | 3,733,918 | -0.16(-0.53%) |
Dec 22, 2008 | 32.16 | 32.35 | 29.64 | 30.02 | 2,708,677 | -2.25(-6.96%) |
Dec 19, 2008 | 31.10 | 33.01 | 30.91 | 32.26 | 3,397,930 | +1.19(+3.84%) |
Dec 18, 2008 | 32.64 | 33.18 | 30.51 | 31.07 | 3,378,540 | -1.75(-5.32%) |
Dec 17, 2008 | 32.49 | 34.24 | 32.27 | 32.81 | 2,650,409 | -0.09(-0.29%) |
Dec 16, 2008 | 32.82 | 33.52 | 31.69 | 32.91 | 2,612,844 | +0.63(+1.95%) |
Dec 15, 2008 | 34.52 | 34.94 | 31.28 | 32.28 | 3,630,552 | -1.68(-4.95%) |
Dec 12, 2008 | 32.48 | 35.02 | 32.48 | 33.96 | 2,439,975 | -0.77(-2.22%) |
Dec 11, 2008 | 36.70 | 38.33 | 34.25 | 34.73 | 4,027,052 | -1.76(-4.81%) |
Dec 10, 2008 | 33.18 | 37.01 | 33.18 | 36.49 | 3,371,893 | +4.14(+12.81%) |
Dec 09, 2008 | 31.11 | 34.61 | 30.56 | 32.35 | 2,834,553 | +0.59(+1.86%) |
Dec 08, 2008 | 30.73 | 34.00 | 30.72 | 31.75 | 4,116,019 | +2.44(+8.33%) |
Dec 05, 2008 | 29.03 | 29.36 | 26.35 | 29.31 | 6,230,831 | -0.42(-1.42%) |
Dec 04, 2008 | 35.23 | 35.70 | 28.61 | 29.73 | 6,413,925 | -6.37(-17.64%) |
Dec 03, 2008 | 33.90 | 36.20 | 33.12 | 36.10 | 3,171,235 | +1.31(+3.75%) |
Dec 02, 2008 | 35.60 | 36.45 | 33.23 | 34.80 | 2,796,302 | +0.22(+0.62%) |