Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 40.62 | 40.87 | 39.52 | 39.52 | 0 | -1.82(-4.41%) |
Feb 26, 2009 | 41.77 | 42.77 | 41.25 | 41.34 | 63,939,248 | -0.59(-1.42%) |
Feb 25, 2009 | 41.55 | 42.77 | 41.03 | 41.93 | 95,309,784 | -0.02(-0.06%) |
Feb 24, 2009 | 40.58 | 42.07 | 40.54 | 41.96 | 83,999,304 | +1.62(+4.03%) |
Feb 23, 2009 | 42.05 | 42.37 | 40.19 | 40.33 | 69,270,664 | -1.12(-2.71%) |
Feb 20, 2009 | 41.29 | 42.03 | 40.86 | 41.46 | 73,559,624 | -0.54(-1.29%) |
Feb 19, 2009 | 41.83 | 42.46 | 41.77 | 42.00 | 53,665,340 | +0.13(+0.31%) |
Feb 18, 2009 | 41.62 | 42.24 | 41.48 | 41.87 | 58,984,624 | +0.38(+0.93%) |
Feb 17, 2009 | 42.32 | 42.43 | 41.42 | 41.48 | 71,894,800 | -1.93(-4.44%) |
Feb 13, 2009 | 43.64 | 43.99 | 43.32 | 43.41 | 52,213,328 | -0.37(-0.84%) |
Feb 12, 2009 | 42.82 | 43.80 | 42.31 | 43.78 | 73,638,120 | +0.37(+0.86%) |
Feb 11, 2009 | 44.59 | 44.68 | 42.84 | 43.41 | 82,301,232 | -0.91(-2.05%) |
Feb 10, 2009 | 46.14 | 46.33 | 44.05 | 44.31 | 75,319,752 | -1.94(-4.20%) |
Feb 09, 2009 | 46.79 | 46.85 | 45.80 | 46.26 | 47,703,008 | -0.50(-1.07%) |
Feb 06, 2009 | 45.87 | 46.85 | 45.80 | 46.76 | 62,550,268 | +0.33(+0.70%) |
Feb 05, 2009 | 45.15 | 46.51 | 44.48 | 46.43 | 68,038,728 | +1.23(+2.73%) |
Feb 04, 2009 | 45.72 | 45.91 | 44.84 | 45.20 | 50,865,196 | -0.27(-0.59%) |
Feb 03, 2009 | 44.73 | 45.77 | 44.62 | 45.47 | 67,992,128 | +0.83(+1.86%) |
Feb 02, 2009 | 44.27 | 44.88 | 44.03 | 44.63 | 62,049,916 | +0.12(+0.27%) |
Jan 30, 2009 | 45.54 | 45.91 | 44.23 | 44.51 | 0 | -0.30(-0.68%) |
Jan 29, 2009 | 45.15 | 45.40 | 44.60 | 44.81 | 66,916,192 | -1.31(-2.84%) |
Jan 28, 2009 | 46.19 | 46.33 | 44.90 | 46.12 | 77,931,640 | +0.19(+0.42%) |
Jan 27, 2009 | 45.55 | 46.23 | 45.17 | 45.93 | 66,167,216 | +0.19(+0.41%) |
Jan 26, 2009 | 45.79 | 46.66 | 45.32 | 45.75 | 73,467,904 | +0.33(+0.72%) |
Jan 23, 2009 | 44.46 | 45.86 | 44.10 | 45.42 | 79,076,680 | -0.11(-0.24%) |
Jan 22, 2009 | 45.22 | 45.93 | 44.58 | 45.53 | 69,070,888 | -0.60(-1.30%) |
Jan 21, 2009 | 44.38 | 46.20 | 44.23 | 46.13 | 74,428,856 | +1.73(+3.89%) |
Jan 20, 2009 | 44.86 | 45.76 | 44.23 | 44.40 | 73,605,688 | -1.05(-2.32%) |
Jan 16, 2009 | 45.17 | 45.66 | 44.53 | 45.45 | 78,229,016 | +0.84(+1.88%) |
Jan 15, 2009 | 43.48 | 44.64 | 43.07 | 44.62 | 95,515,976 | +0.91(+2.08%) |
Jan 14, 2009 | 44.84 | 44.99 | 43.25 | 43.71 | 82,675,720 | -1.64(-3.62%) |
Jan 13, 2009 | 44.50 | 45.59 | 44.50 | 45.35 | 80,955,896 | +0.80(+1.80%) |
Jan 12, 2009 | 44.55 | 45.12 | 44.24 | 44.55 | 65,484,524 | -0.60(-1.33%) |
Jan 09, 2009 | 45.91 | 46.12 | 45.04 | 45.15 | 56,463,740 | -0.88(-1.92%) |
Jan 08, 2009 | 45.34 | 46.31 | 45.34 | 46.03 | 52,947,408 | +0.49(+1.07%) |
Jan 07, 2009 | 46.12 | 46.67 | 45.14 | 45.54 | 60,732,244 | -1.19(-2.55%) |
Jan 06, 2009 | 47.81 | 48.15 | 46.34 | 46.73 | 72,110,296 | -0.77(-1.63%) |
Jan 05, 2009 | 47.30 | 47.97 | 46.96 | 47.51 | 74,500,736 | -0.01(-0.01%) |
Jan 02, 2009 | 46.59 | 47.79 | 45.92 | 47.51 | 61,556,184 | +1.05(+2.27%) |
Jan 01, 2009 | 45.64 | 46.90 | 45.56 | 46.46 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 45.64 | 46.90 | 45.56 | 46.46 | 51,596,608 | +0.72(+1.58%) |
Dec 30, 2008 | 45.41 | 46.09 | 45.15 | 45.74 | 43,165,228 | +0.33(+0.73%) |
Dec 29, 2008 | 45.56 | 45.72 | 44.87 | 45.41 | 39,263,280 | +0.48(+1.08%) |
Dec 26, 2008 | 44.26 | 45.05 | 44.26 | 44.92 | 29,314,686 | +0.82(+1.86%) |
Dec 24, 2008 | 43.43 | 44.29 | 43.33 | 44.10 | 19,468,084 | +0.40(+0.91%) |
Dec 23, 2008 | 43.94 | 44.44 | 43.37 | 43.71 | 56,283,832 | +0.11(+0.25%) |
Dec 22, 2008 | 43.77 | 44.16 | 42.64 | 43.60 | 70,484,472 | -0.06(-0.15%) |
Dec 19, 2008 | 44.70 | 45.59 | 43.66 | 43.66 | 117,663,560 | -1.15(-2.57%) |
Dec 18, 2008 | 46.88 | 47.13 | 44.35 | 44.81 | 102,566,008 | -2.36(-5.01%) |
Dec 17, 2008 | 48.06 | 48.45 | 47.18 | 47.18 | 89,005,840 | -1.21(-2.50%) |
Dec 16, 2008 | 46.80 | 48.68 | 46.60 | 48.39 | 100,474,104 | +1.86(+3.99%) |
Dec 15, 2008 | 47.33 | 47.43 | 45.90 | 46.53 | 74,589,312 | -0.29(-0.62%) |
Dec 12, 2008 | 45.42 | 47.14 | 45.30 | 46.82 | 76,174,280 | +0.25(+0.54%) |
Dec 11, 2008 | 46.75 | 47.68 | 46.22 | 46.57 | 86,024,352 | -0.03(-0.06%) |
Dec 10, 2008 | 46.11 | 47.56 | 45.90 | 46.60 | 75,754,576 | +1.09(+2.39%) |
Dec 09, 2008 | 45.99 | 46.34 | 45.11 | 45.51 | 80,869,048 | -0.81(-1.76%) |
Dec 08, 2008 | 45.74 | 46.59 | 45.51 | 46.33 | 88,634,712 | +1.75(+3.92%) |
Dec 05, 2008 | 44.04 | 45.38 | 42.30 | 44.58 | 111,702,656 | +0.19(+0.43%) |
Dec 04, 2008 | 45.13 | 45.98 | 43.66 | 44.39 | 112,294,776 | -1.55(-3.37%) |
Dec 03, 2008 | 45.01 | 46.23 | 44.07 | 45.94 | 98,726,280 | +0.77(+1.70%) |
Dec 02, 2008 | 43.99 | 45.40 | 43.61 | 45.17 | 93,912,264 | +1.92(+4.44%) |