Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 33.00 | 34.13 | 32.50 | 33.58 | 0 | +0.48(+1.45%) |
Feb 26, 2009 | 34.00 | 34.22 | 33.05 | 33.10 | 1,753,218 | -0.69(-2.04%) |
Feb 25, 2009 | 34.43 | 34.43 | 33.64 | 33.79 | 2,475,486 | -0.51(-1.49%) |
Feb 24, 2009 | 34.51 | 34.74 | 33.83 | 34.30 | 1,991,097 | -1.00(-2.83%) |
Feb 23, 2009 | 37.02 | 37.15 | 35.20 | 35.30 | 1,665,569 | -1.39(-3.79%) |
Feb 20, 2009 | 37.52 | 37.87 | 36.18 | 36.69 | 1,803,458 | -1.32(-3.47%) |
Feb 19, 2009 | 37.54 | 38.39 | 37.11 | 38.01 | 1,640,601 | +0.79(+2.12%) |
Feb 18, 2009 | 38.03 | 38.03 | 37.05 | 37.22 | 1,950,362 | -0.55(-1.46%) |
Feb 17, 2009 | 37.77 | 38.34 | 37.00 | 37.77 | 1,704,050 | +0.01(+0.03%) |
Feb 13, 2009 | 39.19 | 39.19 | 37.55 | 37.76 | 1,644,693 | -1.28(-3.28%) |
Feb 12, 2009 | 39.47 | 39.83 | 37.94 | 39.04 | 1,812,591 | -0.80(-2.01%) |
Feb 11, 2009 | 40.41 | 40.98 | 39.52 | 39.84 | 1,985,848 | +0.98(+2.52%) |
Feb 10, 2009 | 39.90 | 40.24 | 38.50 | 38.86 | 1,587,124 | -1.20(-3.00%) |
Feb 09, 2009 | 39.28 | 40.27 | 39.08 | 40.06 | 1,383,085 | +0.80(+2.04%) |
Feb 06, 2009 | 37.93 | 39.42 | 37.91 | 39.26 | 1,238,662 | +1.03(+2.69%) |
Feb 05, 2009 | 38.35 | 38.71 | 37.92 | 38.23 | 882,100 | -0.37(-0.96%) |
Feb 04, 2009 | 38.78 | 39.37 | 37.99 | 38.60 | 1,350,074 | -0.17(-0.44%) |
Feb 03, 2009 | 38.62 | 38.93 | 38.14 | 38.77 | 856,865 | +0.42(+1.10%) |
Feb 02, 2009 | 37.93 | 38.68 | 37.54 | 38.35 | 866,636 | +0.17(+0.45%) |
Jan 30, 2009 | 39.16 | 39.25 | 38.00 | 38.18 | 0 | -0.84(-2.15%) |
Jan 29, 2009 | 38.46 | 39.23 | 38.28 | 39.02 | 1,168,815 | +0.35(+0.91%) |
Jan 28, 2009 | 40.03 | 40.19 | 38.25 | 38.67 | 1,682,236 | -1.27(-3.18%) |
Jan 27, 2009 | 40.10 | 40.41 | 39.75 | 39.94 | 1,008,236 | -0.05(-0.13%) |
Jan 26, 2009 | 40.43 | 40.53 | 39.78 | 39.99 | 1,145,466 | +0.06(+0.15%) |
Jan 23, 2009 | 39.64 | 40.07 | 39.00 | 39.93 | 1,313,028 | -0.11(-0.27%) |
Jan 22, 2009 | 39.97 | 40.04 | 39.17 | 40.04 | 1,537,884 | -0.06(-0.15%) |
Jan 21, 2009 | 40.52 | 40.90 | 39.94 | 40.10 | 2,507,883 | -0.34(-0.84%) |
Jan 20, 2009 | 40.60 | 41.16 | 40.40 | 40.44 | 2,116,582 | -0.28(-0.69%) |
Jan 16, 2009 | 40.28 | 40.99 | 40.02 | 40.72 | 1,699,782 | +0.71(+1.77%) |
Jan 15, 2009 | 39.42 | 40.22 | 39.36 | 40.01 | 1,526,148 | +0.51(+1.29%) |
Jan 14, 2009 | 39.54 | 39.76 | 39.03 | 39.50 | 1,039,909 | -0.50(-1.25%) |
Jan 13, 2009 | 39.60 | 40.39 | 39.60 | 40.00 | 1,218,005 | +0.41(+1.04%) |
Jan 12, 2009 | 39.06 | 40.00 | 38.94 | 39.59 | 1,302,805 | +0.26(+0.66%) |
Jan 09, 2009 | 37.56 | 39.58 | 37.50 | 39.33 | 1,948,152 | +1.79(+4.77%) |
Jan 08, 2009 | 37.13 | 37.65 | 36.92 | 37.54 | 2,179,964 | +0.12(+0.32%) |
Jan 07, 2009 | 37.80 | 37.86 | 36.90 | 37.42 | 2,078,442 | -0.36(-0.95%) |
Jan 06, 2009 | 40.04 | 40.17 | 37.08 | 37.78 | 3,359,440 | -2.20(-5.50%) |
Jan 05, 2009 | 40.46 | 40.75 | 39.57 | 39.98 | 1,185,194 | -0.41(-1.02%) |
Jan 02, 2009 | 40.42 | 40.78 | 39.90 | 40.39 | 0 | +0.08(+0.20%) |
Jan 01, 2009 | 40.55 | 40.88 | 40.02 | 40.31 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 40.55 | 40.88 | 40.02 | 40.31 | 889,064 | -0.47(-1.15%) |
Dec 30, 2008 | 40.80 | 40.85 | 40.35 | 40.78 | 801,820 | +0.02(+0.05%) |
Dec 29, 2008 | 41.27 | 41.27 | 40.07 | 40.76 | 882,757 | -0.51(-1.24%) |
Dec 26, 2008 | 40.97 | 41.37 | 40.82 | 41.27 | 431,810 | +0.30(+0.73%) |
Dec 24, 2008 | 40.83 | 41.23 | 40.65 | 40.97 | 302,476 | +0.14(+0.34%) |
Dec 23, 2008 | 41.50 | 42.19 | 40.61 | 40.83 | 881,693 | -0.66(-1.59%) |
Dec 22, 2008 | 40.74 | 41.80 | 40.50 | 41.49 | 1,274,163 | +0.81(+1.99%) |
Dec 19, 2008 | 39.55 | 40.98 | 39.35 | 40.68 | 2,020,335 | +1.43(+3.64%) |
Dec 18, 2008 | 38.46 | 39.43 | 38.46 | 39.25 | 2,008,947 | +0.79(+2.05%) |
Dec 17, 2008 | 39.15 | 39.52 | 38.36 | 38.46 | 1,389,743 | -0.84(-2.14%) |
Dec 16, 2008 | 40.15 | 40.55 | 39.11 | 39.30 | 2,084,883 | -0.71(-1.77%) |
Dec 15, 2008 | 40.65 | 40.85 | 39.48 | 40.01 | 1,009,407 | -0.54(-1.33%) |
Dec 12, 2008 | 39.71 | 40.72 | 39.58 | 40.55 | 920,595 | +0.11(+0.27%) |
Dec 11, 2008 | 40.97 | 41.57 | 40.34 | 40.44 | 1,326,995 | -1.52(-3.62%) |
Dec 10, 2008 | 42.00 | 42.71 | 41.59 | 41.96 | 1,171,783 | -0.02(-0.05%) |
Dec 09, 2008 | 42.06 | 42.88 | 41.80 | 41.98 | 1,360,873 | -0.19(-0.45%) |
Dec 08, 2008 | 41.89 | 42.62 | 41.09 | 42.17 | 1,895,850 | +0.60(+1.44%) |
Dec 05, 2008 | 40.93 | 41.57 | 40.24 | 41.57 | 1,416,195 | +0.56(+1.37%) |
Dec 04, 2008 | 41.50 | 42.20 | 40.60 | 41.01 | 990,243 | -1.01(-2.40%) |
Dec 03, 2008 | 41.17 | 42.12 | 40.34 | 42.02 | 1,265,154 | +0.87(+2.11%) |
Dec 02, 2008 | 40.68 | 41.30 | 40.11 | 41.15 | 1,312,366 | +0.87(+2.16%) |