Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 34.50 | 35.40 | 34.45 | 34.95 | 0 | +0.03(+0.10%) |
Feb 26, 2009 | 36.47 | 36.58 | 34.82 | 34.92 | 15,202,621 | -1.40(-3.85%) |
Feb 25, 2009 | 36.39 | 36.89 | 36.07 | 36.32 | 17,241,398 | -0.31(-0.86%) |
Feb 24, 2009 | 36.27 | 36.75 | 36.07 | 36.63 | 16,300,051 | +0.60(+1.65%) |
Feb 23, 2009 | 36.62 | 37.05 | 35.91 | 36.03 | 16,230,258 | -0.47(-1.28%) |
Feb 20, 2009 | 36.71 | 36.94 | 36.16 | 36.50 | 0 | -0.49(-1.34%) |
Feb 19, 2009 | 37.41 | 38.20 | 37.00 | 37.00 | 14,238,509 | -0.74(-1.95%) |
Feb 18, 2009 | 37.46 | 37.83 | 37.16 | 37.73 | 14,186,212 | +0.49(+1.31%) |
Feb 17, 2009 | 37.39 | 37.73 | 36.96 | 37.25 | 14,566,816 | -0.76(-1.99%) |
Feb 13, 2009 | 38.17 | 38.52 | 37.92 | 38.00 | 10,429,744 | -0.10(-0.26%) |
Feb 12, 2009 | 37.99 | 38.16 | 37.21 | 38.10 | 19,132,232 | -0.08(-0.21%) |
Feb 11, 2009 | 38.46 | 38.70 | 37.88 | 38.18 | 14,321,112 | -0.13(-0.35%) |
Feb 10, 2009 | 39.47 | 39.48 | 38.05 | 38.32 | 19,916,300 | -1.16(-2.95%) |
Feb 09, 2009 | 39.49 | 39.75 | 38.83 | 39.48 | 18,476,778 | +0.37(+0.96%) |
Feb 06, 2009 | 38.88 | 39.69 | 38.88 | 39.11 | 16,128,769 | +0.07(+0.17%) |
Feb 05, 2009 | 38.46 | 39.19 | 38.18 | 39.04 | 16,543,709 | +0.33(+0.86%) |
Feb 04, 2009 | 39.58 | 39.98 | 38.46 | 38.70 | 13,855,093 | -0.68(-1.73%) |
Feb 03, 2009 | 38.99 | 39.57 | 38.26 | 39.39 | 12,115,327 | +0.66(+1.69%) |
Feb 02, 2009 | 38.54 | 39.09 | 38.43 | 38.73 | 11,439,359 | -0.08(-0.21%) |
Jan 30, 2009 | 39.13 | 39.29 | 38.38 | 38.81 | 0 | -0.08(-0.21%) |
Jan 29, 2009 | 39.32 | 39.51 | 38.81 | 38.89 | 14,290,650 | -0.71(-1.79%) |
Jan 28, 2009 | 39.93 | 39.93 | 39.00 | 39.60 | 16,609,799 | +0.45(+1.16%) |
Jan 27, 2009 | 39.33 | 39.61 | 39.00 | 39.15 | 14,938,620 | +0.08(+0.21%) |
Jan 26, 2009 | 38.28 | 39.24 | 37.76 | 39.07 | 21,109,620 | +0.25(+0.65%) |
Jan 23, 2009 | 38.29 | 39.28 | 37.96 | 38.81 | 15,353,992 | -0.47(-1.19%) |
Jan 22, 2009 | 38.84 | 39.78 | 38.59 | 39.28 | 16,398,533 | +0.01(+0.03%) |
Jan 21, 2009 | 38.78 | 39.43 | 38.24 | 39.27 | 15,340,165 | +1.09(+2.86%) |
Jan 20, 2009 | 39.86 | 40.00 | 38.07 | 38.18 | 17,834,960 | -1.74(-4.36%) |
Jan 16, 2009 | 39.29 | 40.12 | 39.16 | 39.91 | 0 | +1.13(+2.91%) |
Jan 15, 2009 | 38.26 | 39.19 | 37.83 | 38.78 | 18,187,764 | +0.43(+1.13%) |
Jan 14, 2009 | 39.14 | 39.21 | 37.73 | 38.35 | 22,933,634 | -1.33(-3.35%) |
Jan 13, 2009 | 40.34 | 40.67 | 39.35 | 39.68 | 13,577,946 | -0.56(-1.40%) |
Jan 12, 2009 | 40.20 | 40.96 | 39.97 | 40.24 | 12,980,353 | +0.06(+0.15%) |
Jan 09, 2009 | 40.61 | 40.77 | 40.04 | 40.18 | 10,689,861 | -0.30(-0.74%) |
Jan 08, 2009 | 40.69 | 40.69 | 39.93 | 40.48 | 14,025,966 | -0.48(-1.18%) |
Jan 07, 2009 | 41.43 | 41.85 | 40.70 | 40.96 | 11,825,474 | -0.60(-1.45%) |
Jan 06, 2009 | 42.80 | 43.12 | 41.36 | 41.57 | 16,230,141 | -0.95(-2.23%) |
Jan 05, 2009 | 42.32 | 42.70 | 42.07 | 42.52 | 11,500,363 | -0.13(-0.30%) |
Jan 02, 2009 | 41.73 | 42.90 | 41.61 | 42.64 | 0 | +1.04(+2.51%) |
Jan 01, 2009 | 41.23 | 41.73 | 41.02 | 41.60 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 41.23 | 41.73 | 41.02 | 41.60 | 9,314,175 | +0.30(+0.73%) |
Dec 30, 2008 | 40.72 | 41.31 | 40.40 | 41.30 | 8,672,130 | +0.91(+2.25%) |
Dec 29, 2008 | 40.80 | 41.05 | 39.99 | 40.39 | 8,649,914 | -0.45(-1.11%) |
Dec 26, 2008 | 41.14 | 41.19 | 40.69 | 40.84 | 3,602,824 | -0.15(-0.36%) |
Dec 24, 2008 | 40.96 | 41.25 | 40.64 | 40.99 | 3,855,853 | +0.42(+1.04%) |
Dec 23, 2008 | 41.19 | 41.59 | 40.48 | 40.57 | 10,731,519 | -0.50(-1.22%) |
Dec 22, 2008 | 40.35 | 41.07 | 40.18 | 41.07 | 13,551,822 | +0.72(+1.79%) |
Dec 19, 2008 | 41.33 | 41.59 | 40.24 | 40.35 | 23,869,008 | -0.65(-1.58%) |
Dec 18, 2008 | 42.16 | 42.16 | 40.74 | 41.00 | 17,032,704 | -0.90(-2.14%) |
Dec 17, 2008 | 41.88 | 42.54 | 41.59 | 41.89 | 16,381,899 | -0.19(-0.46%) |
Dec 16, 2008 | 40.90 | 42.14 | 40.74 | 42.09 | 20,163,342 | +1.49(+3.67%) |
Dec 15, 2008 | 40.60 | 40.96 | 40.14 | 40.60 | 11,906,640 | +0.07(+0.17%) |
Dec 12, 2008 | 39.88 | 40.92 | 39.81 | 40.53 | 14,691,878 | -0.19(-0.46%) |
Dec 11, 2008 | 40.87 | 41.77 | 40.55 | 40.72 | 17,416,398 | -0.53(-1.28%) |
Dec 10, 2008 | 40.28 | 41.43 | 39.97 | 41.25 | 17,058,810 | +1.32(+3.32%) |
Dec 09, 2008 | 40.55 | 40.78 | 39.49 | 39.92 | 20,121,132 | -0.83(-2.04%) |
Dec 08, 2008 | 42.38 | 42.80 | 40.40 | 40.75 | 25,352,144 | -1.20(-2.87%) |
Dec 05, 2008 | 40.20 | 42.05 | 39.17 | 41.95 | 26,675,130 | +1.26(+3.09%) |
Dec 04, 2008 | 39.63 | 41.53 | 39.31 | 40.70 | 25,408,146 | +0.86(+2.17%) |
Dec 03, 2008 | 38.48 | 40.02 | 37.79 | 39.83 | 20,113,356 | +1.67(+4.38%) |
Dec 02, 2008 | 38.04 | 38.63 | 37.09 | 38.16 | 15,271,991 | +0.59(+1.57%) |