Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 27.58 | 28.16 | 27.46 | 27.55 | 0 | -0.70(-2.49%) |
Feb 26, 2009 | 29.08 | 29.37 | 28.24 | 28.25 | 6,722,825 | -0.41(-1.42%) |
Feb 25, 2009 | 28.77 | 29.35 | 28.14 | 28.66 | 4,976,100 | -0.28(-0.98%) |
Feb 24, 2009 | 27.88 | 29.04 | 27.70 | 28.94 | 5,774,700 | +1.20(+4.31%) |
Feb 23, 2009 | 29.03 | 29.05 | 27.62 | 27.74 | 6,534,490 | -0.83(-2.89%) |
Feb 20, 2009 | 28.40 | 28.95 | 27.82 | 28.57 | 8,796,297 | -0.49(-1.67%) |
Feb 19, 2009 | 29.74 | 29.87 | 28.97 | 29.06 | 5,659,867 | -0.38(-1.28%) |
Feb 18, 2009 | 29.87 | 29.87 | 29.13 | 29.43 | 6,800,158 | -0.14(-0.49%) |
Feb 17, 2009 | 30.00 | 30.18 | 29.58 | 29.58 | 6,891,715 | -1.52(-4.89%) |
Feb 13, 2009 | 31.45 | 31.70 | 31.08 | 31.10 | 8,599,910 | -0.44(-1.40%) |
Feb 12, 2009 | 31.12 | 31.64 | 30.50 | 31.54 | 6,982,661 | -0.10(-0.32%) |
Feb 11, 2009 | 31.52 | 31.76 | 31.09 | 31.64 | 7,290,923 | +0.38(+1.21%) |
Feb 10, 2009 | 32.82 | 33.00 | 31.07 | 31.27 | 10,601,919 | -1.88(-5.66%) |
Feb 09, 2009 | 32.97 | 33.32 | 32.74 | 33.14 | 6,993,583 | +0.17(+0.51%) |
Feb 06, 2009 | 32.06 | 33.08 | 31.99 | 32.98 | 5,619,621 | +1.03(+3.22%) |
Feb 05, 2009 | 31.34 | 32.19 | 30.99 | 31.95 | 6,444,769 | +0.38(+1.19%) |
Feb 04, 2009 | 32.03 | 32.39 | 31.43 | 31.57 | 5,292,606 | -0.26(-0.82%) |
Feb 03, 2009 | 31.86 | 32.11 | 31.42 | 31.83 | 5,357,698 | +0.20(+0.64%) |
Feb 02, 2009 | 31.31 | 31.81 | 31.12 | 31.63 | 6,648,722 | -0.10(-0.32%) |
Jan 30, 2009 | 32.61 | 32.76 | 31.48 | 31.73 | 0 | -0.76(-2.34%) |
Jan 29, 2009 | 33.16 | 33.24 | 32.39 | 32.49 | 6,393,338 | -1.25(-3.71%) |
Jan 28, 2009 | 33.25 | 33.87 | 33.09 | 33.74 | 7,969,512 | +1.34(+4.14%) |
Jan 27, 2009 | 32.19 | 32.63 | 31.96 | 32.40 | 8,724,706 | +0.28(+0.88%) |
Jan 26, 2009 | 32.14 | 32.80 | 31.74 | 32.12 | 7,613,618 | +0.17(+0.54%) |
Jan 23, 2009 | 30.95 | 32.16 | 30.85 | 31.95 | 6,468,824 | +0.17(+0.55%) |
Jan 22, 2009 | 31.74 | 32.36 | 31.11 | 31.77 | 10,887,363 | -0.54(-1.66%) |
Jan 21, 2009 | 31.46 | 32.40 | 30.77 | 32.31 | 10,302,927 | +1.46(+4.74%) |
Jan 20, 2009 | 32.45 | 32.54 | 30.82 | 30.85 | 14,546,820 | -2.01(-6.11%) |
Jan 16, 2009 | 33.40 | 33.43 | 32.06 | 32.85 | 11,159,206 | +0.05(+0.15%) |
Jan 15, 2009 | 32.79 | 33.16 | 31.65 | 32.80 | 9,398,514 | -0.10(-0.31%) |
Jan 14, 2009 | 33.43 | 33.46 | 32.64 | 32.90 | 7,093,066 | -1.21(-3.55%) |
Jan 13, 2009 | 33.87 | 34.29 | 33.71 | 34.11 | 16,554,820 | +0.04(+0.13%) |
Jan 12, 2009 | 34.79 | 34.90 | 33.77 | 34.07 | 10,170,686 | -0.86(-2.47%) |
Jan 09, 2009 | 35.83 | 35.91 | 34.85 | 34.93 | 6,585,654 | -0.72(-2.01%) |
Jan 08, 2009 | 35.38 | 35.74 | 35.27 | 35.65 | 7,838,910 | +0.04(+0.10%) |
Jan 07, 2009 | 36.18 | 36.26 | 35.40 | 35.61 | 5,498,210 | -1.08(-2.94%) |
Jan 06, 2009 | 36.91 | 37.13 | 36.42 | 36.69 | 9,326,916 | +0.12(+0.34%) |
Jan 05, 2009 | 36.57 | 36.87 | 36.19 | 36.57 | 12,298,322 | -0.10(-0.28%) |
Jan 02, 2009 | 35.90 | 36.92 | 35.53 | 36.67 | 0 | +0.79(+2.20%) |
Jan 01, 2009 | 35.25 | 36.06 | 35.14 | 35.88 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 35.25 | 36.06 | 35.14 | 35.88 | 7,041,601 | +0.67(+1.89%) |
Dec 30, 2008 | 34.59 | 35.26 | 34.38 | 35.21 | 9,617,561 | +0.87(+2.53%) |
Dec 29, 2008 | 34.50 | 34.53 | 33.78 | 34.35 | 8,832,963 | -0.01(-0.04%) |
Dec 26, 2008 | 34.48 | 34.49 | 34.13 | 34.36 | 7,508,521 | +0.20(+0.57%) |
Dec 24, 2008 | 34.15 | 34.29 | 33.87 | 34.16 | 4,330,507 | +0.12(+0.36%) |
Dec 23, 2008 | 34.51 | 34.64 | 33.83 | 34.04 | 10,618,748 | -0.52(-1.51%) |
Dec 22, 2008 | 35.37 | 35.38 | 33.98 | 34.56 | 18,623,612 | -0.66(-1.87%) |
Dec 19, 2008 | 35.56 | 36.04 | 35.07 | 35.22 | 9,902,065 | -0.11(-0.31%) |
Dec 18, 2008 | 36.29 | 36.37 | 34.90 | 35.33 | 10,663,954 | -0.81(-2.25%) |
Dec 17, 2008 | 36.08 | 36.74 | 35.71 | 36.14 | 10,761,230 | -0.33(-0.89%) |
Dec 16, 2008 | 34.91 | 36.50 | 34.81 | 36.47 | 11,763,428 | +1.88(+5.45%) |
Dec 15, 2008 | 35.37 | 35.39 | 34.00 | 34.58 | 11,917,955 | -0.56(-1.59%) |
Dec 12, 2008 | 33.79 | 35.24 | 33.72 | 35.14 | 15,553,885 | +0.30(+0.85%) |
Dec 11, 2008 | 35.64 | 36.03 | 34.51 | 34.85 | 13,550,630 | -1.08(-3.01%) |
Dec 10, 2008 | 35.88 | 36.21 | 35.25 | 35.92 | 12,706,538 | +0.42(+1.18%) |
Dec 09, 2008 | 36.19 | 36.67 | 35.37 | 35.51 | 14,025,054 | -0.95(-2.62%) |
Dec 08, 2008 | 36.04 | 36.87 | 35.81 | 36.46 | 15,551,534 | +1.24(+3.52%) |
Dec 05, 2008 | 33.29 | 35.33 | 32.74 | 35.22 | 13,814,505 | +1.43(+4.22%) |
Dec 04, 2008 | 34.21 | 35.08 | 33.25 | 33.79 | 18,015,594 | -1.00(-2.87%) |
Dec 03, 2008 | 33.51 | 34.87 | 32.80 | 34.79 | 13,286,801 | +1.12(+3.34%) |
Dec 02, 2008 | 32.81 | 33.87 | 32.33 | 33.67 | 13,962,568 | +1.38(+4.26%) |