Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 34.83 | 36.38 | 34.62 | 35.83 | 0 | +0.73(+2.07%) |
Feb 26, 2009 | 36.02 | 36.12 | 35.03 | 35.10 | 31,845,316 | -0.71(-1.97%) |
Feb 25, 2009 | 35.63 | 36.42 | 35.33 | 35.80 | 34,965,544 | -0.58(-1.60%) |
Feb 24, 2009 | 35.49 | 36.64 | 35.42 | 36.39 | 36,046,724 | +0.82(+2.31%) |
Feb 23, 2009 | 36.63 | 36.70 | 35.50 | 35.56 | 32,463,448 | -0.83(-2.28%) |
Feb 20, 2009 | 36.37 | 36.85 | 36.04 | 36.39 | 40,658,412 | -0.31(-0.85%) |
Feb 19, 2009 | 35.97 | 36.87 | 35.97 | 36.71 | 37,537,808 | +0.33(+0.90%) |
Feb 18, 2009 | 35.61 | 36.38 | 35.30 | 36.38 | 65,088,660 | +1.28(+3.65%) |
Feb 17, 2009 | 34.58 | 35.56 | 34.41 | 35.10 | 53,485,908 | +1.24(+3.67%) |
Feb 13, 2009 | 34.74 | 35.00 | 33.82 | 33.85 | 35,283,324 | -1.16(-3.32%) |
Feb 12, 2009 | 34.91 | 35.13 | 34.22 | 35.02 | 30,777,636 | -0.07(-0.21%) |
Feb 11, 2009 | 34.91 | 35.30 | 34.74 | 35.09 | 24,409,490 | +0.37(+1.07%) |
Feb 10, 2009 | 35.65 | 35.85 | 34.44 | 34.72 | 35,201,656 | -1.14(-3.17%) |
Feb 09, 2009 | 36.06 | 36.06 | 35.48 | 35.85 | 22,372,090 | -0.25(-0.71%) |
Feb 06, 2009 | 35.53 | 36.44 | 35.31 | 36.11 | 38,900,512 | +0.78(+2.20%) |
Feb 05, 2009 | 34.32 | 35.64 | 34.31 | 35.33 | 45,760,264 | +1.56(+4.61%) |
Feb 04, 2009 | 34.12 | 34.62 | 33.68 | 33.77 | 36,423,712 | -1.01(-2.91%) |
Feb 03, 2009 | 34.22 | 34.92 | 33.88 | 34.78 | 30,996,256 | +0.90(+2.66%) |
Feb 02, 2009 | 33.88 | 34.21 | 33.65 | 33.88 | 28,672,706 | -0.40(-1.17%) |
Jan 30, 2009 | 34.92 | 35.14 | 34.14 | 34.28 | 0 | -0.54(-1.55%) |
Jan 29, 2009 | 35.33 | 35.70 | 34.77 | 34.82 | 25,940,082 | -0.63(-1.79%) |
Jan 28, 2009 | 36.02 | 36.12 | 35.29 | 35.45 | 33,899,356 | -0.04(-0.12%) |
Jan 27, 2009 | 35.61 | 35.87 | 35.31 | 35.50 | 22,648,870 | +0.14(+0.39%) |
Jan 26, 2009 | 35.39 | 35.64 | 34.94 | 35.36 | 25,961,486 | +0.18(+0.52%) |
Jan 23, 2009 | 34.99 | 35.36 | 34.92 | 35.18 | 31,741,038 | -0.38(-1.06%) |
Jan 22, 2009 | 35.61 | 36.09 | 34.76 | 35.56 | 42,765,216 | -0.20(-0.55%) |
Jan 21, 2009 | 36.54 | 36.61 | 35.30 | 35.75 | 53,712,656 | -1.03(-2.81%) |
Jan 20, 2009 | 37.40 | 37.57 | 36.70 | 36.79 | 31,020,612 | -0.73(-1.94%) |
Jan 16, 2009 | 37.76 | 37.87 | 37.11 | 37.51 | 0 | +0.15(+0.41%) |
Jan 15, 2009 | 37.51 | 37.72 | 36.62 | 37.36 | 38,580,588 | -0.15(-0.41%) |
Jan 14, 2009 | 37.31 | 37.83 | 37.28 | 37.51 | 28,226,200 | -0.41(-1.07%) |
Jan 13, 2009 | 37.53 | 38.34 | 37.51 | 37.92 | 34,352,220 | +0.53(+1.42%) |
Jan 12, 2009 | 37.47 | 37.97 | 37.22 | 37.39 | 25,338,484 | -0.14(-0.37%) |
Jan 09, 2009 | 37.53 | 38.13 | 37.29 | 37.53 | 39,442,920 | +0.15(+0.39%) |
Jan 08, 2009 | 37.33 | 37.70 | 36.60 | 37.38 | 127,570,904 | -3.03(-7.49%) |
Jan 07, 2009 | 40.37 | 40.90 | 40.06 | 40.41 | 23,135,958 | -0.35(-0.86%) |
Jan 06, 2009 | 41.19 | 41.33 | 40.45 | 40.76 | 26,383,166 | -0.36(-0.88%) |
Jan 05, 2009 | 41.44 | 41.73 | 40.51 | 41.12 | 22,094,374 | -0.48(-1.15%) |
Jan 02, 2009 | 40.73 | 41.84 | 40.58 | 41.60 | 22,215,056 | +0.81(+2.00%) |
Jan 01, 2009 | 40.21 | 40.98 | 39.85 | 40.79 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 40.21 | 40.98 | 39.85 | 40.79 | 19,080,384 | +0.73(+1.83%) |
Dec 30, 2008 | 40.19 | 40.31 | 39.53 | 40.05 | 19,209,316 | -0.04(-0.11%) |
Dec 29, 2008 | 40.27 | 40.31 | 39.67 | 40.10 | 13,834,904 | -0.17(-0.43%) |
Dec 26, 2008 | 40.53 | 40.55 | 40.16 | 40.27 | 8,774,181 | -0.07(-0.16%) |
Dec 24, 2008 | 40.47 | 40.61 | 40.21 | 40.34 | 6,275,047 | +0.11(+0.27%) |
Dec 23, 2008 | 40.85 | 41.03 | 40.14 | 40.23 | 17,694,490 | -0.51(-1.25%) |
Dec 22, 2008 | 40.74 | 41.11 | 40.37 | 40.74 | 23,386,598 | +0.18(+0.45%) |
Dec 19, 2008 | 40.51 | 41.41 | 40.40 | 40.55 | 44,584,004 | +0.24(+0.60%) |
Dec 18, 2008 | 40.35 | 40.90 | 39.86 | 40.31 | 37,029,632 | +0.16(+0.40%) |
Dec 17, 2008 | 40.15 | 40.80 | 39.78 | 40.15 | 31,027,112 | -0.04(-0.09%) |
Dec 16, 2008 | 40.02 | 40.72 | 39.39 | 40.19 | 31,608,492 | +0.39(+0.97%) |
Dec 15, 2008 | 40.01 | 40.10 | 39.30 | 39.80 | 22,979,438 | +0.06(+0.15%) |
Dec 12, 2008 | 39.11 | 39.93 | 39.11 | 39.75 | 32,502,232 | -0.12(-0.29%) |
Dec 11, 2008 | 39.65 | 40.35 | 39.36 | 39.86 | 34,311,548 | -0.33(-0.83%) |
Dec 10, 2008 | 40.71 | 40.84 | 39.42 | 40.20 | 29,329,558 | -0.41(-1.00%) |
Dec 09, 2008 | 41.60 | 41.71 | 39.95 | 40.61 | 41,934,408 | -1.27(-3.04%) |
Dec 08, 2008 | 42.62 | 43.09 | 41.11 | 41.88 | 37,194,900 | -0.47(-1.12%) |
Dec 05, 2008 | 39.50 | 42.72 | 39.29 | 42.35 | 52,028,156 | +2.26(+5.63%) |
Dec 04, 2008 | 40.10 | 40.89 | 39.29 | 40.10 | 39,574,548 | +0.53(+1.34%) |
Dec 03, 2008 | 38.67 | 39.66 | 38.20 | 39.56 | 34,657,200 | +0.68(+1.74%) |
Dec 02, 2008 | 39.12 | 39.48 | 37.99 | 38.89 | 33,622,492 | +0.32(+0.83%) |