Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 30.63 | 34.24 | 30.40 | 33.03 | 0 | +1.62(+5.16%) |
Feb 26, 2009 | 32.88 | 33.45 | 31.26 | 31.41 | 6,880,697 | -0.76(-2.35%) |
Feb 25, 2009 | 32.86 | 33.72 | 31.23 | 32.17 | 7,172,512 | -1.07(-3.22%) |
Feb 24, 2009 | 30.94 | 33.52 | 30.65 | 33.24 | 8,578,519 | +2.66(+8.68%) |
Feb 23, 2009 | 32.62 | 33.24 | 30.36 | 30.58 | 6,747,554 | -2.20(-6.72%) |
Feb 20, 2009 | 29.83 | 32.86 | 29.50 | 32.79 | 0 | +2.09(+6.81%) |
Feb 19, 2009 | 33.23 | 33.45 | 30.37 | 30.70 | 7,832,686 | -2.13(-6.49%) |
Feb 18, 2009 | 32.79 | 33.27 | 31.54 | 32.83 | 4,766,865 | +0.68(+2.11%) |
Feb 17, 2009 | 32.76 | 33.32 | 31.89 | 32.15 | 8,131,656 | -2.10(-6.12%) |
Feb 13, 2009 | 36.59 | 36.73 | 34.16 | 34.24 | 5,725,913 | -2.62(-7.11%) |
Feb 12, 2009 | 36.23 | 37.23 | 34.53 | 36.86 | 6,639,422 | -0.07(-0.18%) |
Feb 11, 2009 | 36.08 | 37.04 | 35.22 | 36.93 | 4,900,185 | +0.98(+2.72%) |
Feb 10, 2009 | 38.54 | 39.14 | 35.72 | 35.95 | 5,948,560 | -3.19(-8.15%) |
Feb 09, 2009 | 38.64 | 39.26 | 37.81 | 39.14 | 3,239,007 | +0.44(+1.14%) |
Feb 06, 2009 | 37.30 | 39.00 | 36.73 | 38.70 | 0 | +1.95(+5.31%) |
Feb 05, 2009 | 36.67 | 38.09 | 35.33 | 36.75 | 6,649,628 | -0.51(-1.37%) |
Feb 04, 2009 | 37.51 | 38.60 | 36.88 | 37.26 | 5,166,212 | +0.08(+0.22%) |
Feb 03, 2009 | 37.69 | 37.83 | 36.14 | 37.18 | 5,788,485 | -0.67(-1.78%) |
Feb 02, 2009 | 36.08 | 38.06 | 35.42 | 37.85 | 6,117,104 | +1.02(+2.76%) |
Jan 30, 2009 | 38.54 | 39.14 | 36.09 | 36.83 | 0 | -1.07(-2.83%) |
Jan 29, 2009 | 41.07 | 41.07 | 37.72 | 37.91 | 8,556,542 | -3.76(-9.03%) |
Jan 28, 2009 | 40.04 | 41.90 | 39.00 | 41.67 | 7,682,812 | +2.74(+7.05%) |
Jan 27, 2009 | 38.80 | 39.04 | 37.64 | 38.92 | 3,974,911 | +0.76(+1.98%) |
Jan 26, 2009 | 38.44 | 39.44 | 37.28 | 38.17 | 5,316,224 | +0.14(+0.38%) |
Jan 23, 2009 | 35.76 | 38.25 | 35.72 | 38.03 | 0 | +1.24(+3.37%) |
Jan 22, 2009 | 38.35 | 39.28 | 36.58 | 36.79 | 6,921,527 | -2.86(-7.21%) |
Jan 21, 2009 | 37.30 | 39.75 | 35.39 | 39.64 | 7,184,861 | +3.97(+11.13%) |
Jan 20, 2009 | 38.73 | 40.28 | 35.56 | 35.67 | 7,254,876 | -4.42(-11.02%) |
Jan 16, 2009 | 39.48 | 40.26 | 37.66 | 40.09 | 0 | +1.64(+4.26%) |
Jan 15, 2009 | 37.38 | 39.32 | 35.93 | 38.45 | 5,243,807 | +0.99(+2.64%) |
Jan 14, 2009 | 37.45 | 38.16 | 36.96 | 37.47 | 4,823,185 | -1.13(-2.92%) |
Jan 13, 2009 | 37.08 | 39.14 | 36.41 | 38.59 | 4,913,643 | +0.64(+1.69%) |
Jan 12, 2009 | 39.56 | 39.72 | 37.63 | 37.95 | 4,854,905 | -1.11(-2.85%) |
Jan 09, 2009 | 40.66 | 41.07 | 38.79 | 39.06 | 4,439,249 | -1.21(-3.02%) |
Jan 08, 2009 | 41.10 | 41.10 | 39.65 | 40.28 | 4,634,172 | -0.96(-2.32%) |
Jan 07, 2009 | 43.02 | 43.34 | 41.08 | 41.23 | 4,642,135 | -2.87(-6.51%) |
Jan 06, 2009 | 43.50 | 44.33 | 42.28 | 44.10 | 6,136,832 | +1.18(+2.76%) |
Jan 05, 2009 | 44.44 | 45.11 | 42.69 | 42.92 | 5,142,325 | -2.08(-4.62%) |
Jan 02, 2009 | 47.33 | 47.56 | 44.97 | 45.00 | 0 | -2.33(-4.93%) |
Jan 01, 2009 | 44.62 | 47.58 | 44.62 | 47.33 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 44.62 | 47.58 | 44.62 | 47.33 | 4,048,773 | +2.64(+5.90%) |
Dec 30, 2008 | 42.29 | 44.91 | 42.29 | 44.69 | 2,963,749 | +1.94(+4.54%) |
Dec 29, 2008 | 43.71 | 43.77 | 41.82 | 42.75 | 2,872,740 | -1.75(-3.93%) |
Dec 26, 2008 | 43.66 | 44.70 | 43.32 | 44.50 | 0 | +0.66(+1.51%) |
Dec 24, 2008 | 44.12 | 44.47 | 43.50 | 43.84 | 1,001,745 | -0.07(-0.16%) |
Dec 23, 2008 | 44.76 | 45.47 | 43.60 | 43.91 | 3,373,757 | -0.26(-0.58%) |
Dec 22, 2008 | 44.12 | 44.84 | 42.50 | 44.17 | 4,651,931 | -0.67(-1.49%) |
Dec 19, 2008 | 43.09 | 44.93 | 42.25 | 44.84 | 5,001,094 | +1.95(+4.55%) |
Dec 18, 2008 | 45.70 | 46.44 | 42.26 | 42.88 | 5,546,046 | -2.95(-6.44%) |
Dec 17, 2008 | 44.98 | 47.97 | 43.79 | 45.84 | 7,280,964 | +0.30(+0.65%) |
Dec 16, 2008 | 40.47 | 45.54 | 40.09 | 45.54 | 8,599,594 | +5.39(+13.42%) |
Dec 15, 2008 | 41.41 | 41.41 | 38.85 | 40.15 | 6,143,132 | -0.80(-1.95%) |
Dec 12, 2008 | 37.53 | 41.45 | 36.59 | 40.95 | 0 | +2.52(+6.55%) |
Dec 11, 2008 | 43.61 | 44.12 | 37.95 | 38.43 | 10,821,939 | -6.57(-14.61%) |
Dec 10, 2008 | 42.63 | 45.16 | 42.16 | 45.00 | 5,369,780 | +2.81(+6.66%) |
Dec 09, 2008 | 45.10 | 45.35 | 41.77 | 42.19 | 7,160,398 | -3.64(-7.95%) |
Dec 08, 2008 | 42.29 | 45.84 | 41.28 | 45.84 | 7,196,224 | +4.45(+10.76%) |
Dec 05, 2008 | 37.82 | 41.86 | 37.54 | 41.38 | 0 | +2.55(+6.58%) |
Dec 04, 2008 | 38.87 | 41.50 | 38.11 | 38.83 | 7,923,971 | -1.07(-2.67%) |
Dec 03, 2008 | 37.06 | 40.32 | 36.32 | 39.89 | 9,130,310 | +1.33(+3.44%) |
Dec 02, 2008 | 34.75 | 39.27 | 34.63 | 38.57 | 13,683,098 | +4.73(+13.97%) |