Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 37.54 | 38.69 | 37.30 | 37.99 | 0 | -0.33(-0.86%) |
Feb 26, 2009 | 39.59 | 39.72 | 38.19 | 38.32 | 3,500,767 | -0.88(-2.24%) |
Feb 25, 2009 | 39.97 | 40.13 | 38.75 | 39.20 | 4,119,990 | -0.80(-1.99%) |
Feb 24, 2009 | 39.22 | 40.43 | 38.89 | 39.99 | 2,457,182 | +1.29(+3.33%) |
Feb 23, 2009 | 40.50 | 40.53 | 38.70 | 38.70 | 2,338,163 | -1.64(-4.06%) |
Feb 20, 2009 | 40.06 | 40.78 | 39.49 | 40.34 | 3,454,329 | -0.43(-1.05%) |
Feb 19, 2009 | 41.71 | 41.92 | 40.73 | 40.77 | 2,514,155 | -0.55(-1.34%) |
Feb 18, 2009 | 42.28 | 42.28 | 41.09 | 41.33 | 2,958,261 | -0.64(-1.51%) |
Feb 17, 2009 | 41.69 | 42.44 | 41.53 | 41.96 | 3,283,096 | -1.49(-3.42%) |
Feb 13, 2009 | 43.46 | 44.22 | 43.36 | 43.45 | 2,206,954 | -0.37(-0.84%) |
Feb 12, 2009 | 42.45 | 43.81 | 42.07 | 43.81 | 2,879,847 | +0.58(+1.35%) |
Feb 11, 2009 | 43.27 | 43.52 | 42.50 | 43.23 | 3,138,449 | +0.20(+0.46%) |
Feb 10, 2009 | 44.49 | 45.17 | 42.86 | 43.03 | 4,217,673 | -1.90(-4.22%) |
Feb 09, 2009 | 44.81 | 45.03 | 44.24 | 44.93 | 7,971,386 | +0.08(+0.18%) |
Feb 06, 2009 | 43.74 | 45.16 | 43.46 | 44.85 | 2,332,910 | +1.32(+3.02%) |
Feb 05, 2009 | 42.58 | 44.12 | 42.41 | 43.54 | 3,006,981 | +0.56(+1.31%) |
Feb 04, 2009 | 43.24 | 44.13 | 42.76 | 42.97 | 1,895,643 | -0.28(-0.64%) |
Feb 03, 2009 | 43.03 | 43.52 | 42.44 | 43.25 | 2,922,689 | +0.69(+1.62%) |
Feb 02, 2009 | 41.67 | 42.86 | 41.58 | 42.56 | 2,545,497 | +0.15(+0.36%) |
Jan 30, 2009 | 43.42 | 43.58 | 42.03 | 42.41 | 0 | -0.55(-1.27%) |
Jan 29, 2009 | 43.88 | 43.96 | 42.80 | 42.95 | 2,826,657 | -1.57(-3.52%) |
Jan 28, 2009 | 43.82 | 44.76 | 43.61 | 44.52 | 2,927,741 | +1.57(+3.65%) |
Jan 27, 2009 | 42.64 | 43.24 | 42.31 | 42.95 | 2,948,661 | +0.52(+1.22%) |
Jan 26, 2009 | 41.76 | 43.20 | 41.76 | 42.44 | 2,968,564 | +0.53(+1.26%) |
Jan 23, 2009 | 40.62 | 42.47 | 40.58 | 41.91 | 2,924,848 | +0.21(+0.49%) |
Jan 22, 2009 | 41.78 | 42.67 | 40.99 | 41.70 | 3,157,794 | -0.96(-2.24%) |
Jan 21, 2009 | 41.43 | 42.92 | 40.65 | 42.66 | 4,689,014 | +1.84(+4.52%) |
Jan 20, 2009 | 42.80 | 43.26 | 40.82 | 40.82 | 3,004,440 | -2.52(-5.82%) |
Jan 16, 2009 | 43.91 | 43.93 | 42.14 | 43.34 | 3,039,145 | +0.28(+0.64%) |
Jan 15, 2009 | 42.18 | 43.25 | 40.85 | 43.06 | 3,568,225 | +0.94(+2.23%) |
Jan 14, 2009 | 42.95 | 43.35 | 41.95 | 42.12 | 2,461,917 | -1.80(-4.09%) |
Jan 13, 2009 | 43.36 | 44.24 | 43.20 | 43.92 | 2,956,491 | +0.46(+1.05%) |
Jan 12, 2009 | 44.52 | 44.70 | 43.21 | 43.46 | 1,894,839 | -1.15(-2.57%) |
Jan 09, 2009 | 46.40 | 46.47 | 44.61 | 44.61 | 3,008,798 | -1.76(-3.80%) |
Jan 08, 2009 | 45.81 | 46.43 | 45.49 | 46.37 | 1,873,070 | +0.21(+0.47%) |
Jan 07, 2009 | 46.66 | 46.78 | 45.44 | 46.16 | 2,111,069 | -1.32(-2.77%) |
Jan 06, 2009 | 47.22 | 48.16 | 47.00 | 47.47 | 3,951,520 | +0.64(+1.38%) |
Jan 05, 2009 | 46.60 | 47.14 | 45.75 | 46.83 | 3,861,723 | +0.38(+0.81%) |
Jan 02, 2009 | 45.67 | 46.86 | 45.31 | 46.45 | 0 | +0.95(+2.08%) |
Jan 01, 2009 | 44.25 | 46.15 | 44.20 | 45.50 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 44.25 | 46.15 | 44.20 | 45.50 | 3,524,107 | +1.26(+2.85%) |
Dec 30, 2008 | 43.29 | 44.24 | 43.01 | 44.24 | 3,441,554 | +1.21(+2.81%) |
Dec 29, 2008 | 43.71 | 43.80 | 42.18 | 43.03 | 2,493,855 | -0.64(-1.45%) |
Dec 26, 2008 | 43.57 | 43.80 | 43.02 | 43.67 | 1,752,618 | +0.54(+1.24%) |
Dec 24, 2008 | 43.03 | 43.33 | 42.61 | 43.13 | 1,865,038 | +0.18(+0.42%) |
Dec 23, 2008 | 44.06 | 44.29 | 42.72 | 42.95 | 4,117,185 | -1.02(-2.32%) |
Dec 22, 2008 | 44.98 | 45.12 | 42.52 | 43.97 | 5,611,109 | -1.07(-2.38%) |
Dec 19, 2008 | 45.20 | 46.08 | 44.47 | 45.05 | 4,036,445 | +0.39(+0.88%) |
Dec 18, 2008 | 45.07 | 45.82 | 43.73 | 44.65 | 3,618,186 | -0.45(-0.99%) |
Dec 17, 2008 | 44.03 | 45.60 | 43.80 | 45.10 | 3,986,027 | +0.53(+1.18%) |
Dec 16, 2008 | 42.86 | 44.61 | 42.67 | 44.57 | 3,318,526 | +2.59(+6.16%) |
Dec 15, 2008 | 43.76 | 43.94 | 41.39 | 41.99 | 3,128,197 | -1.41(-3.26%) |
Dec 12, 2008 | 40.98 | 43.50 | 40.84 | 43.40 | 4,365,297 | +1.17(+2.78%) |
Dec 11, 2008 | 43.64 | 44.35 | 41.67 | 42.23 | 4,217,369 | -1.70(-3.87%) |
Dec 10, 2008 | 43.59 | 44.75 | 43.29 | 43.93 | 5,033,501 | +0.73(+1.70%) |
Dec 09, 2008 | 43.83 | 45.49 | 42.69 | 43.20 | 5,145,394 | -0.88(-1.99%) |
Dec 08, 2008 | 43.22 | 44.70 | 43.11 | 44.07 | 4,628,493 | +2.10(+5.01%) |
Dec 05, 2008 | 39.74 | 42.33 | 38.76 | 41.97 | 3,850,837 | +1.51(+3.74%) |
Dec 04, 2008 | 41.22 | 42.61 | 39.63 | 40.46 | 3,586,302 | -1.52(-3.62%) |
Dec 03, 2008 | 40.58 | 42.19 | 39.74 | 41.98 | 3,941,704 | +1.05(+2.56%) |
Dec 02, 2008 | 39.74 | 40.96 | 38.87 | 40.93 | 3,917,805 | +1.74(+4.43%) |