Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 40.00 | 41.22 | 39.41 | 39.42 | 1,959,732 | -1.28(-3.13%) |
Feb 26, 2009 | 40.88 | 41.60 | 40.42 | 40.70 | 2,013,962 | +0.02(+0.04%) |
Feb 25, 2009 | 41.49 | 42.34 | 40.69 | 40.69 | 2,011,132 | -0.42(-1.03%) |
Feb 24, 2009 | 40.35 | 41.42 | 40.04 | 41.11 | 1,741,352 | +0.80(+1.98%) |
Feb 23, 2009 | 42.34 | 42.37 | 40.16 | 40.31 | 1,569,492 | -1.66(-3.94%) |
Feb 20, 2009 | 41.82 | 42.47 | 41.51 | 41.97 | 2,181,784 | -0.30(-0.72%) |
Feb 19, 2009 | 42.75 | 43.32 | 42.08 | 42.27 | 1,485,940 | -0.33(-0.77%) |
Feb 18, 2009 | 43.11 | 43.50 | 42.47 | 42.60 | 1,178,938 | -0.65(-1.50%) |
Feb 17, 2009 | 42.65 | 43.50 | 42.55 | 43.25 | 1,411,126 | -0.49(-1.13%) |
Feb 13, 2009 | 43.59 | 44.00 | 43.02 | 43.74 | 925,790 | +0.09(+0.19%) |
Feb 12, 2009 | 42.98 | 43.79 | 42.48 | 43.66 | 1,327,622 | +0.49(+1.14%) |
Feb 11, 2009 | 43.27 | 43.75 | 42.67 | 43.17 | 1,588,972 | -0.06(-0.15%) |
Feb 10, 2009 | 43.12 | 44.20 | 42.60 | 43.23 | 2,256,946 | +0.09(+0.20%) |
Feb 09, 2009 | 41.84 | 43.30 | 41.76 | 43.15 | 1,815,818 | +1.02(+2.41%) |
Feb 06, 2009 | 41.47 | 42.37 | 41.44 | 42.13 | 1,464,796 | +0.33(+0.79%) |
Feb 05, 2009 | 41.37 | 42.00 | 40.95 | 41.80 | 2,979,272 | +0.25(+0.60%) |
Feb 04, 2009 | 42.31 | 42.70 | 41.55 | 41.55 | 3,076,842 | -0.55(-1.32%) |
Feb 03, 2009 | 39.30 | 42.50 | 38.98 | 42.11 | 8,573,438 | +6.12(+16.99%) |
Feb 02, 2009 | 37.00 | 37.15 | 35.34 | 35.99 | 2,518,158 | -1.29(-3.46%) |
Jan 30, 2009 | 36.85 | 37.66 | 36.73 | 37.28 | 1,434,806 | +0.47(+1.28%) |
Jan 29, 2009 | 36.28 | 37.72 | 36.28 | 36.81 | 1,357,146 | -0.36(-0.96%) |
Jan 28, 2009 | 36.77 | 37.34 | 36.77 | 37.17 | 1,293,636 | +0.52(+1.42%) |
Jan 27, 2009 | 35.92 | 36.74 | 35.92 | 36.65 | 1,066,786 | +0.75(+2.09%) |
Jan 26, 2009 | 35.41 | 36.20 | 34.62 | 35.90 | 1,071,840 | -0.05(-0.15%) |
Jan 23, 2009 | 35.40 | 36.38 | 35.03 | 35.95 | 1,059,606 | -0.02(-0.06%) |
Jan 22, 2009 | 35.55 | 36.41 | 35.12 | 35.98 | 982,052 | -0.14(-0.39%) |
Jan 21, 2009 | 35.37 | 36.23 | 34.77 | 36.12 | 1,152,314 | +1.00(+2.85%) |
Jan 20, 2009 | 36.38 | 36.92 | 34.82 | 35.12 | 2,421,204 | -1.64(-4.46%) |
Jan 16, 2009 | 35.28 | 36.77 | 35.18 | 36.76 | 2,552,896 | +1.70(+4.85%) |
Jan 15, 2009 | 34.02 | 35.05 | 32.93 | 35.05 | 1,354,578 | +1.02(+2.98%) |
Jan 14, 2009 | 34.28 | 34.66 | 33.60 | 34.04 | 1,124,700 | -0.70(-2.03%) |
Jan 13, 2009 | 33.49 | 35.09 | 32.97 | 34.74 | 1,514,432 | +1.07(+3.18%) |
Jan 12, 2009 | 32.52 | 33.87 | 32.52 | 33.67 | 1,189,872 | +0.57(+1.74%) |
Jan 09, 2009 | 33.66 | 33.66 | 32.41 | 33.10 | 1,188,918 | -0.48(-1.41%) |
Jan 08, 2009 | 34.12 | 34.18 | 33.20 | 33.58 | 1,663,138 | -0.52(-1.51%) |
Jan 07, 2009 | 33.51 | 34.25 | 33.20 | 34.09 | 1,442,592 | +0.07(+0.21%) |
Jan 06, 2009 | 36.12 | 36.47 | 33.77 | 34.02 | 2,938,610 | -2.00(-5.55%) |
Jan 05, 2009 | 34.37 | 36.39 | 33.50 | 36.02 | 2,383,342 | +1.83(+5.35%) |
Jan 02, 2009 | 32.88 | 34.41 | 32.65 | 34.19 | 1,116,966 | +1.06(+3.20%) |
Dec 31, 2008 | 33.12 | 33.70 | 32.51 | 33.13 | 1,060,770 | +0.18(+0.53%) |
Dec 30, 2008 | 32.74 | 33.10 | 32.36 | 32.95 | 692,284 | +0.52(+1.59%) |
Dec 29, 2008 | 33.06 | 33.27 | 31.93 | 32.44 | 645,284 | -0.51(-1.55%) |
Dec 26, 2008 | 32.41 | 33.08 | 32.41 | 32.95 | 415,140 | +0.64(+1.97%) |
Dec 24, 2008 | 32.70 | 32.96 | 31.88 | 32.31 | 347,086 | -0.39(-1.19%) |
Dec 23, 2008 | 33.37 | 33.38 | 32.37 | 32.70 | 743,872 | +0.27(+0.82%) |
Dec 22, 2008 | 32.55 | 32.76 | 31.55 | 32.44 | 1,225,028 | -0.12(-0.35%) |
Dec 19, 2008 | 33.36 | 33.60 | 32.35 | 32.55 | 1,957,524 | -0.41(-1.23%) |
Dec 18, 2008 | 32.70 | 33.89 | 32.39 | 32.96 | 1,496,110 | +0.36(+1.10%) |
Dec 17, 2008 | 31.75 | 33.18 | 31.48 | 32.60 | 2,192,716 | +0.52(+1.64%) |
Dec 16, 2008 | 31.05 | 32.31 | 30.76 | 32.08 | 1,649,370 | +1.37(+4.46%) |
Dec 15, 2008 | 31.17 | 31.25 | 30.36 | 30.70 | 1,055,068 | -0.27(-0.86%) |
Dec 12, 2008 | 30.05 | 31.00 | 29.27 | 30.97 | 2,020,552 | +0.75(+2.50%) |
Dec 11, 2008 | 30.05 | 31.03 | 29.73 | 30.21 | 3,120,982 | +0.17(+0.57%) |
Dec 10, 2008 | 31.52 | 32.15 | 29.96 | 30.05 | 2,267,258 | -1.15(-3.69%) |
Dec 09, 2008 | 31.23 | 32.49 | 31.05 | 31.20 | 2,121,152 | -0.73(-2.29%) |
Dec 08, 2008 | 31.72 | 32.35 | 31.34 | 31.93 | 2,610,228 | +0.71(+2.27%) |
Dec 05, 2008 | 29.86 | 31.35 | 29.55 | 31.21 | 2,072,454 | +0.96(+3.17%) |
Dec 04, 2008 | 29.70 | 31.19 | 29.33 | 30.25 | 3,323,090 | +0.36(+1.20%) |
Dec 03, 2008 | 29.45 | 30.25 | 28.84 | 29.89 | 2,284,418 | +0.34(+1.17%) |
Dec 02, 2008 | 28.82 | 29.77 | 27.94 | 29.55 | 2,170,222 | +1.15(+4.05%) |