Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 26.98 | 27.50 | 26.86 | 26.86 | 0 | -0.69(-2.50%) |
Feb 26, 2009 | 28.35 | 28.55 | 27.55 | 27.55 | 1,782,249 | -0.45(-1.61%) |
Feb 25, 2009 | 28.05 | 28.53 | 27.53 | 28.00 | 2,978,116 | -0.15(-0.52%) |
Feb 24, 2009 | 27.34 | 28.32 | 27.25 | 28.15 | 2,619,358 | +0.95(+3.49%) |
Feb 23, 2009 | 28.46 | 28.46 | 27.14 | 27.20 | 3,251,561 | -0.88(-3.14%) |
Feb 20, 2009 | 27.99 | 28.45 | 27.55 | 28.08 | 5,376,815 | -0.41(-1.43%) |
Feb 19, 2009 | 29.04 | 29.07 | 28.42 | 28.48 | 4,576,831 | -0.20(-0.69%) |
Feb 18, 2009 | 28.94 | 29.05 | 28.49 | 28.68 | 2,930,608 | -0.06(-0.21%) |
Feb 17, 2009 | 29.00 | 29.27 | 28.74 | 28.74 | 3,835,451 | -1.21(-4.04%) |
Feb 13, 2009 | 30.24 | 30.46 | 29.96 | 29.96 | 4,360,778 | -0.34(-1.14%) |
Feb 12, 2009 | 29.79 | 30.34 | 29.37 | 30.30 | 3,541,249 | +0.02(+0.05%) |
Feb 11, 2009 | 30.30 | 30.48 | 29.91 | 30.29 | 2,964,732 | +0.24(+0.79%) |
Feb 10, 2009 | 31.27 | 31.52 | 29.89 | 30.05 | 3,016,970 | -1.53(-4.83%) |
Feb 09, 2009 | 31.44 | 31.75 | 31.29 | 31.57 | 2,372,870 | +0.08(+0.24%) |
Feb 06, 2009 | 30.79 | 31.63 | 30.67 | 31.50 | 3,935,960 | +0.83(+2.70%) |
Feb 05, 2009 | 29.98 | 30.85 | 29.75 | 30.67 | 4,815,349 | +0.41(+1.37%) |
Feb 04, 2009 | 30.69 | 31.01 | 30.15 | 30.25 | 2,347,375 | -0.26(-0.85%) |
Feb 03, 2009 | 30.22 | 30.70 | 29.96 | 30.52 | 1,961,681 | +0.41(+1.35%) |
Feb 02, 2009 | 29.76 | 30.30 | 29.66 | 30.11 | 3,544,565 | +0.05(+0.18%) |
Jan 30, 2009 | 30.88 | 30.93 | 29.96 | 30.06 | 0 | -0.66(-2.15%) |
Jan 29, 2009 | 31.18 | 31.31 | 30.68 | 30.71 | 5,521,905 | -0.96(-3.02%) |
Jan 28, 2009 | 31.47 | 31.86 | 31.23 | 31.67 | 3,296,479 | +0.92(+2.99%) |
Jan 27, 2009 | 30.62 | 30.96 | 30.42 | 30.75 | 7,706,452 | +0.26(+0.85%) |
Jan 26, 2009 | 30.48 | 31.04 | 30.18 | 30.49 | 4,845,213 | +0.20(+0.66%) |
Jan 23, 2009 | 29.58 | 30.55 | 29.45 | 30.29 | 4,660,326 | +0.07(+0.23%) |
Jan 22, 2009 | 30.00 | 30.59 | 29.56 | 30.22 | 5,884,761 | -0.32(-1.05%) |
Jan 21, 2009 | 29.85 | 30.63 | 29.30 | 30.55 | 3,906,197 | +1.23(+4.21%) |
Jan 20, 2009 | 30.46 | 30.63 | 29.27 | 29.31 | 7,640,903 | -1.46(-4.76%) |
Jan 16, 2009 | 31.18 | 31.24 | 30.14 | 30.78 | 7,027,985 | +0.08(+0.27%) |
Jan 15, 2009 | 30.68 | 30.95 | 29.82 | 30.69 | 6,228,808 | -0.12(-0.37%) |
Jan 14, 2009 | 31.17 | 31.34 | 30.59 | 30.81 | 6,007,459 | -0.93(-2.95%) |
Jan 13, 2009 | 31.66 | 31.99 | 31.50 | 31.74 | 5,609,080 | -0.02(-0.07%) |
Jan 12, 2009 | 32.35 | 32.38 | 31.53 | 31.76 | 5,215,937 | -0.61(-1.89%) |
Jan 09, 2009 | 33.17 | 33.17 | 32.29 | 32.38 | 3,989,403 | -0.72(-2.18%) |
Jan 08, 2009 | 32.75 | 33.10 | 32.67 | 33.10 | 3,160,684 | +0.05(+0.14%) |
Jan 07, 2009 | 33.50 | 33.59 | 32.85 | 33.05 | 3,213,976 | -0.91(-2.69%) |
Jan 06, 2009 | 34.19 | 34.39 | 33.78 | 33.96 | 5,683,217 | +0.05(+0.14%) |
Jan 05, 2009 | 33.95 | 34.19 | 33.61 | 33.92 | 4,486,626 | -0.11(-0.34%) |
Jan 02, 2009 | 33.18 | 34.22 | 33.00 | 34.03 | 0 | +0.93(+2.80%) |
Jan 01, 2009 | 32.72 | 33.40 | 32.70 | 33.11 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 32.72 | 33.40 | 32.70 | 33.11 | 2,749,593 | +0.34(+1.03%) |
Dec 30, 2008 | 32.26 | 32.77 | 32.12 | 32.77 | 2,584,104 | +0.70(+2.17%) |
Dec 29, 2008 | 32.23 | 32.26 | 31.57 | 32.07 | 1,929,932 | -0.02(-0.05%) |
Dec 26, 2008 | 32.30 | 32.30 | 31.93 | 32.09 | 4,360,617 | +0.12(+0.38%) |
Dec 24, 2008 | 31.83 | 32.05 | 31.75 | 31.96 | 2,116,790 | -0.02(-0.07%) |
Dec 23, 2008 | 32.45 | 32.66 | 31.91 | 31.99 | 2,781,399 | -0.33(-1.02%) |
Dec 22, 2008 | 32.68 | 32.89 | 31.79 | 32.32 | 3,792,281 | -0.42(-1.29%) |
Dec 19, 2008 | 32.95 | 33.51 | 32.62 | 32.74 | 4,688,531 | -0.16(-0.49%) |
Dec 18, 2008 | 33.70 | 33.76 | 32.46 | 32.90 | 5,263,310 | -0.58(-1.74%) |
Dec 17, 2008 | 33.50 | 34.05 | 33.26 | 33.48 | 6,746,569 | -0.56(-1.64%) |
Dec 16, 2008 | 32.87 | 34.09 | 32.72 | 34.04 | 4,421,797 | +1.46(+4.49%) |
Dec 15, 2008 | 33.00 | 33.01 | 32.07 | 32.58 | 2,203,342 | -0.38(-1.16%) |
Dec 12, 2008 | 31.75 | 33.01 | 31.59 | 32.96 | 6,478,151 | +0.29(+0.89%) |
Dec 11, 2008 | 33.06 | 33.62 | 32.45 | 32.67 | 2,936,434 | -0.74(-2.22%) |
Dec 10, 2008 | 33.57 | 33.83 | 32.98 | 33.41 | 3,612,312 | +0.12(+0.37%) |
Dec 09, 2008 | 33.70 | 34.17 | 33.07 | 33.29 | 5,444,182 | -0.70(-2.05%) |
Dec 08, 2008 | 33.63 | 34.42 | 33.46 | 33.99 | 9,559,566 | +1.21(+3.69%) |
Dec 05, 2008 | 31.27 | 32.98 | 30.77 | 32.78 | 3,351,482 | +1.04(+3.28%) |
Dec 04, 2008 | 31.95 | 32.76 | 31.27 | 31.73 | 4,555,403 | -1.05(-3.20%) |
Dec 03, 2008 | 31.64 | 32.78 | 31.02 | 32.78 | 4,298,398 | +1.04(+3.28%) |
Dec 02, 2008 | 31.01 | 31.88 | 30.59 | 31.74 | 2,780,953 | +1.09(+3.55%) |