Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 36.00 | 36.29 | 33.92 | 34.20 | 2,035,194 | -2.78(-7.52%) |
Feb 26, 2009 | 38.10 | 39.63 | 36.70 | 36.98 | 1,595,232 | -0.70(-1.86%) |
Feb 25, 2009 | 37.71 | 38.85 | 37.29 | 37.68 | 774,317 | -0.20(-0.53%) |
Feb 24, 2009 | 36.58 | 38.10 | 36.07 | 37.88 | 935,128 | +1.73(+4.79%) |
Feb 23, 2009 | 38.18 | 38.61 | 36.12 | 36.15 | 921,697 | -1.83(-4.82%) |
Feb 20, 2009 | 37.77 | 38.36 | 36.98 | 37.98 | 936,934 | -0.44(-1.15%) |
Feb 19, 2009 | 39.57 | 39.98 | 38.25 | 38.42 | 843,310 | -1.15(-2.91%) |
Feb 18, 2009 | 40.00 | 40.01 | 38.95 | 39.57 | 990,358 | +0.15(+0.38%) |
Feb 17, 2009 | 39.61 | 39.89 | 38.65 | 39.42 | 1,254,689 | -0.49(-1.23%) |
Feb 13, 2009 | 40.11 | 40.59 | 39.61 | 39.91 | 979,999 | -0.26(-0.65%) |
Feb 12, 2009 | 39.52 | 40.38 | 35.91 | 40.17 | 3,112,471 | +3.29(+8.92%) |
Feb 11, 2009 | 37.20 | 37.50 | 35.96 | 36.88 | 1,283,559 | -0.06(-0.16%) |
Feb 10, 2009 | 38.43 | 38.48 | 36.74 | 36.94 | 1,011,787 | -1.24(-3.25%) |
Feb 09, 2009 | 38.78 | 38.89 | 37.69 | 38.18 | 834,341 | -0.25(-0.65%) |
Feb 06, 2009 | 39.11 | 39.79 | 37.98 | 38.43 | 907,329 | -0.75(-1.91%) |
Feb 05, 2009 | 37.48 | 39.55 | 37.25 | 39.18 | 1,046,644 | +1.36(+3.60%) |
Feb 04, 2009 | 37.19 | 38.78 | 37.05 | 37.82 | 858,464 | +0.52(+1.39%) |
Feb 03, 2009 | 36.95 | 37.52 | 36.44 | 37.30 | 742,645 | +0.44(+1.19%) |
Feb 02, 2009 | 36.48 | 37.27 | 36.29 | 36.86 | 623,302 | -0.01(-0.03%) |
Jan 30, 2009 | 36.78 | 37.65 | 36.38 | 36.87 | 757,423 | +0.50(+1.37%) |
Jan 29, 2009 | 35.65 | 37.38 | 35.52 | 36.37 | 589,472 | +0.54(+1.51%) |
Jan 28, 2009 | 35.74 | 36.57 | 35.58 | 35.83 | 1,037,107 | +0.69(+1.96%) |
Jan 27, 2009 | 35.93 | 36.19 | 35.00 | 35.14 | 792,297 | -0.81(-2.25%) |
Jan 26, 2009 | 36.53 | 36.70 | 35.52 | 35.95 | 750,401 | -0.42(-1.15%) |
Jan 23, 2009 | 36.86 | 37.00 | 35.87 | 36.37 | 792,727 | -0.90(-2.41%) |
Jan 22, 2009 | 36.58 | 37.79 | 36.37 | 37.27 | 999,749 | -0.08(-0.21%) |
Jan 21, 2009 | 36.10 | 37.50 | 35.75 | 37.35 | 3,761,998 | +1.56(+4.36%) |
Jan 20, 2009 | 37.05 | 37.48 | 35.74 | 35.79 | 963,706 | -1.71(-4.56%) |
Jan 16, 2009 | 37.27 | 37.55 | 36.72 | 37.50 | 702,351 | +0.46(+1.24%) |
Jan 15, 2009 | 36.35 | 37.10 | 35.44 | 37.04 | 710,046 | +0.65(+1.79%) |
Jan 14, 2009 | 36.99 | 37.57 | 36.10 | 36.39 | 1,091,161 | -0.62(-1.68%) |
Jan 13, 2009 | 34.40 | 37.37 | 34.31 | 37.01 | 1,271,393 | +2.70(+7.87%) |
Jan 12, 2009 | 34.21 | 35.02 | 34.04 | 34.31 | 808,504 | +0.16(+0.47%) |
Jan 09, 2009 | 36.11 | 36.11 | 34.09 | 34.15 | 945,495 | -2.07(-5.72%) |
Jan 08, 2009 | 35.62 | 36.46 | 35.61 | 36.22 | 537,088 | +0.42(+1.17%) |
Jan 07, 2009 | 36.21 | 37.13 | 35.14 | 35.80 | 979,132 | -1.02(-2.77%) |
Jan 06, 2009 | 37.33 | 37.99 | 36.65 | 36.82 | 640,628 | -0.18(-0.49%) |
Jan 05, 2009 | 36.29 | 37.27 | 35.89 | 37.00 | 578,628 | +0.87(+2.41%) |
Jan 02, 2009 | 35.41 | 36.43 | 35.41 | 36.13 | 466,705 | -0.06(-0.17%) |
Dec 31, 2008 | 34.58 | 36.33 | 34.58 | 36.19 | 752,807 | +1.74(+5.05%) |
Dec 30, 2008 | 34.26 | 34.68 | 33.55 | 34.45 | 346,943 | +0.52(+1.53%) |
Dec 29, 2008 | 34.61 | 34.66 | 33.71 | 33.93 | 528,775 | -0.67(-1.94%) |
Dec 26, 2008 | 34.27 | 34.78 | 34.12 | 34.60 | 169,504 | +0.49(+1.44%) |
Dec 24, 2008 | 34.12 | 34.43 | 33.75 | 34.11 | 116,171 | -0.06(-0.18%) |
Dec 23, 2008 | 34.79 | 35.05 | 33.80 | 34.17 | 760,668 | -0.45(-1.30%) |
Dec 22, 2008 | 36.43 | 36.43 | 33.57 | 34.62 | 601,978 | -0.86(-2.42%) |
Dec 19, 2008 | 35.25 | 35.85 | 34.49 | 35.48 | 989,001 | +0.62(+1.78%) |
Dec 18, 2008 | 35.27 | 36.00 | 34.46 | 34.86 | 540,671 | -0.29(-0.83%) |
Dec 17, 2008 | 33.98 | 36.10 | 33.75 | 35.15 | 831,820 | +0.84(+2.45%) |
Dec 16, 2008 | 32.50 | 34.39 | 31.47 | 34.31 | 884,422 | +2.48(+7.79%) |
Dec 15, 2008 | 33.00 | 33.14 | 31.40 | 31.83 | 751,497 | -1.08(-3.28%) |
Dec 12, 2008 | 32.34 | 33.37 | 31.77 | 32.91 | 892,817 | +0.00(+0.00%) |
Dec 11, 2008 | 33.15 | 34.42 | 32.54 | 32.91 | 500,731 | -0.54(-1.61%) |
Dec 10, 2008 | 33.63 | 34.27 | 32.88 | 33.45 | 504,773 | +0.15(+0.45%) |
Dec 09, 2008 | 34.05 | 34.78 | 32.81 | 33.30 | 906,906 | -1.07(-3.11%) |
Dec 08, 2008 | 33.85 | 35.42 | 32.42 | 34.37 | 1,824,259 | +1.09(+3.28%) |
Dec 05, 2008 | 31.38 | 33.28 | 30.15 | 33.28 | 1,094,299 | +1.38(+4.33%) |
Dec 04, 2008 | 30.79 | 32.23 | 30.21 | 31.90 | 1,134,151 | +0.88(+2.84%) |
Dec 03, 2008 | 30.70 | 32.29 | 30.06 | 31.02 | 1,133,545 | -0.42(-1.34%) |
Dec 02, 2008 | 31.77 | 31.98 | 30.00 | 31.44 | 1,217,782 | +0.29(+0.93%) |