Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 28.46 | 28.91 | 28.16 | 28.34 | 0 | -0.54(-1.88%) |
Feb 26, 2009 | 29.43 | 29.59 | 28.86 | 28.88 | 10,309,168 | -0.17(-0.60%) |
Feb 25, 2009 | 29.33 | 29.58 | 28.69 | 29.06 | 13,743,487 | -0.49(-1.67%) |
Feb 24, 2009 | 28.51 | 29.69 | 28.27 | 29.55 | 13,250,926 | +1.24(+4.38%) |
Feb 23, 2009 | 29.65 | 29.67 | 28.28 | 28.31 | 10,870,630 | -1.15(-3.89%) |
Feb 20, 2009 | 29.20 | 29.88 | 28.95 | 29.45 | 14,004,033 | +0.11(+0.38%) |
Feb 19, 2009 | 29.04 | 29.95 | 29.04 | 29.34 | 8,910,797 | -0.04(-0.15%) |
Feb 18, 2009 | 29.46 | 29.66 | 29.06 | 29.39 | 7,962,722 | -0.17(-0.59%) |
Feb 17, 2009 | 30.50 | 30.50 | 29.42 | 29.56 | 13,882,167 | -1.25(-4.05%) |
Feb 13, 2009 | 31.54 | 31.54 | 30.70 | 30.81 | 7,716,957 | -0.34(-1.10%) |
Feb 12, 2009 | 31.45 | 31.52 | 30.32 | 31.15 | 13,627,895 | -0.82(-2.57%) |
Feb 11, 2009 | 32.27 | 32.53 | 31.64 | 31.97 | 9,380,530 | +0.13(+0.41%) |
Feb 10, 2009 | 33.58 | 33.73 | 31.66 | 31.84 | 11,084,042 | -1.89(-5.60%) |
Feb 09, 2009 | 32.70 | 34.07 | 32.60 | 33.73 | 11,464,823 | +1.07(+3.28%) |
Feb 06, 2009 | 32.18 | 32.99 | 32.04 | 32.66 | 8,511,949 | +0.52(+1.63%) |
Feb 05, 2009 | 31.51 | 32.31 | 31.18 | 32.14 | 8,487,640 | +0.44(+1.40%) |
Feb 04, 2009 | 32.36 | 32.70 | 31.55 | 31.69 | 7,575,407 | -0.50(-1.55%) |
Feb 03, 2009 | 31.95 | 32.30 | 31.36 | 32.19 | 12,378,961 | +0.64(+2.02%) |
Feb 02, 2009 | 32.91 | 33.05 | 31.27 | 31.56 | 14,522,240 | -1.98(-5.89%) |
Jan 30, 2009 | 35.28 | 35.41 | 33.22 | 33.53 | 0 | -1.72(-4.88%) |
Jan 29, 2009 | 34.68 | 35.98 | 34.30 | 35.25 | 13,080,858 | +0.70(+2.04%) |
Jan 28, 2009 | 33.94 | 34.82 | 33.54 | 34.55 | 9,794,021 | +0.89(+2.65%) |
Jan 27, 2009 | 33.51 | 33.98 | 33.18 | 33.66 | 7,576,235 | +0.27(+0.80%) |
Jan 26, 2009 | 33.38 | 34.01 | 33.01 | 33.39 | 8,317,919 | +0.41(+1.25%) |
Jan 23, 2009 | 33.05 | 33.46 | 32.61 | 32.98 | 9,119,228 | -0.72(-2.15%) |
Jan 22, 2009 | 33.44 | 34.02 | 32.93 | 33.70 | 7,682,198 | -0.11(-0.33%) |
Jan 21, 2009 | 34.04 | 34.16 | 32.88 | 33.81 | 9,452,973 | +0.20(+0.59%) |
Jan 20, 2009 | 35.17 | 35.28 | 33.57 | 33.61 | 9,118,235 | -1.56(-4.43%) |
Jan 16, 2009 | 34.65 | 35.30 | 34.22 | 35.17 | 9,018,334 | +0.78(+2.27%) |
Jan 15, 2009 | 34.34 | 34.76 | 33.84 | 34.39 | 7,663,604 | +0.08(+0.24%) |
Jan 14, 2009 | 34.48 | 34.91 | 33.97 | 34.31 | 7,252,030 | -0.75(-2.15%) |
Jan 13, 2009 | 35.44 | 35.72 | 34.73 | 35.06 | 7,106,495 | -0.52(-1.45%) |
Jan 12, 2009 | 35.93 | 36.09 | 35.34 | 35.58 | 6,709,375 | -0.41(-1.14%) |
Jan 09, 2009 | 36.65 | 36.79 | 35.89 | 35.99 | 5,872,839 | -0.52(-1.43%) |
Jan 08, 2009 | 35.96 | 36.60 | 35.81 | 36.52 | 6,328,157 | +0.32(+0.88%) |
Jan 07, 2009 | 36.54 | 36.75 | 35.89 | 36.20 | 7,376,024 | -0.70(-1.89%) |
Jan 06, 2009 | 36.62 | 37.28 | 36.54 | 36.90 | 7,968,183 | +0.43(+1.18%) |
Jan 05, 2009 | 36.65 | 36.84 | 36.22 | 36.47 | 6,045,648 | -0.43(-1.17%) |
Jan 02, 2009 | 35.88 | 37.02 | 35.86 | 36.90 | 0 | +1.03(+2.87%) |
Jan 01, 2009 | 35.68 | 36.11 | 35.33 | 35.87 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 35.68 | 36.11 | 35.33 | 35.87 | 6,425,930 | +0.23(+0.65%) |
Dec 30, 2008 | 34.63 | 35.70 | 34.42 | 35.64 | 6,055,667 | +1.12(+3.25%) |
Dec 29, 2008 | 34.63 | 34.91 | 33.82 | 34.52 | 4,872,308 | -0.23(-0.66%) |
Dec 26, 2008 | 34.63 | 34.98 | 34.60 | 34.75 | 2,621,597 | +0.15(+0.43%) |
Dec 24, 2008 | 34.67 | 34.90 | 34.51 | 34.60 | 2,150,882 | +0.04(+0.11%) |
Dec 23, 2008 | 35.35 | 35.84 | 34.48 | 34.56 | 5,271,298 | -0.58(-1.65%) |
Dec 22, 2008 | 35.24 | 35.57 | 34.45 | 35.14 | 6,754,136 | -0.16(-0.44%) |
Dec 19, 2008 | 36.16 | 36.18 | 35.05 | 35.30 | 12,090,444 | -0.06(-0.16%) |
Dec 18, 2008 | 36.72 | 36.94 | 35.08 | 35.35 | 8,942,033 | -1.17(-3.19%) |
Dec 17, 2008 | 35.84 | 37.09 | 35.84 | 36.52 | 9,435,627 | +0.16(+0.45%) |
Dec 16, 2008 | 34.64 | 36.53 | 34.48 | 36.36 | 14,973,731 | +1.68(+4.84%) |
Dec 15, 2008 | 35.28 | 35.36 | 34.24 | 34.68 | 8,914,424 | -0.26(-0.73%) |
Dec 12, 2008 | 33.83 | 35.26 | 33.41 | 34.93 | 7,577,042 | +0.56(+1.63%) |
Dec 11, 2008 | 35.39 | 35.68 | 34.07 | 34.37 | 11,878,360 | -1.48(-4.14%) |
Dec 10, 2008 | 35.48 | 36.34 | 35.20 | 35.86 | 8,648,530 | +0.85(+2.44%) |
Dec 09, 2008 | 34.57 | 35.37 | 34.29 | 35.00 | 14,098,359 | -0.77(-2.14%) |
Dec 08, 2008 | 36.79 | 37.83 | 34.55 | 35.77 | 22,590,774 | -1.54(-4.13%) |
Dec 05, 2008 | 36.29 | 37.68 | 36.06 | 37.31 | 16,478,217 | +0.44(+1.20%) |
Dec 04, 2008 | 37.48 | 37.68 | 36.22 | 36.87 | 14,903,784 | -0.98(-2.59%) |
Dec 03, 2008 | 37.10 | 38.46 | 36.88 | 37.85 | 14,393,812 | -0.09(-0.25%) |
Dec 02, 2008 | 37.84 | 38.74 | 36.67 | 37.94 | 19,144,736 | -0.93(-2.39%) |