Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 32.14 | 32.94 | 31.95 | 32.51 | 815,480 | +0.31(+0.96%) |
Feb 26, 2009 | 32.80 | 32.87 | 32.01 | 32.20 | 514,384 | -0.64(-1.95%) |
Feb 25, 2009 | 33.21 | 33.24 | 31.45 | 32.84 | 1,544,794 | -0.53(-1.59%) |
Feb 24, 2009 | 32.65 | 33.40 | 31.73 | 33.37 | 1,282,402 | +0.91(+2.80%) |
Feb 23, 2009 | 33.75 | 33.83 | 32.45 | 32.46 | 795,377 | -1.34(-3.96%) |
Feb 20, 2009 | 32.93 | 33.90 | 32.85 | 33.80 | 1,108,718 | +1.13(+3.46%) |
Feb 19, 2009 | 32.45 | 33.85 | 32.45 | 32.67 | 877,547 | +1.30(+4.14%) |
Feb 18, 2009 | 31.85 | 31.94 | 31.16 | 31.37 | 400,793 | -0.08(-0.25%) |
Feb 17, 2009 | 31.30 | 31.55 | 31.18 | 31.45 | 1,965,397 | -0.61(-1.90%) |
Feb 13, 2009 | 32.20 | 32.41 | 31.86 | 32.06 | 2,864,818 | -0.44(-1.35%) |
Feb 12, 2009 | 32.03 | 32.50 | 32.03 | 32.50 | 824,279 | -0.05(-0.15%) |
Feb 11, 2009 | 33.08 | 33.20 | 32.36 | 32.55 | 1,568,292 | -0.40(-1.21%) |
Feb 10, 2009 | 33.45 | 33.85 | 32.75 | 32.95 | 788,603 | +0.12(+0.37%) |
Feb 09, 2009 | 33.15 | 33.30 | 32.79 | 32.83 | 531,517 | -0.01(-0.03%) |
Feb 06, 2009 | 32.66 | 32.97 | 32.32 | 32.84 | 1,036,603 | +0.08(+0.24%) |
Feb 05, 2009 | 32.55 | 33.55 | 31.10 | 32.76 | 719,198 | -1.03(-3.05%) |
Feb 04, 2009 | 34.21 | 34.44 | 31.50 | 33.79 | 552,032 | -1.42(-4.03%) |
Feb 03, 2009 | 34.60 | 35.25 | 34.48 | 35.21 | 370,860 | +1.21(+3.56%) |
Feb 02, 2009 | 34.05 | 34.26 | 33.66 | 34.00 | 411,814 | -0.45(-1.31%) |
Jan 30, 2009 | 34.50 | 34.70 | 34.07 | 34.45 | 388,102 | -0.07(-0.20%) |
Jan 29, 2009 | 35.30 | 35.50 | 34.52 | 34.52 | 764,937 | -0.48(-1.37%) |
Jan 28, 2009 | 35.25 | 35.38 | 34.83 | 35.00 | 564,175 | -0.60(-1.69%) |
Jan 27, 2009 | 35.40 | 35.80 | 35.20 | 35.60 | 671,893 | +0.07(+0.20%) |
Jan 26, 2009 | 35.15 | 35.77 | 34.90 | 35.53 | 715,247 | +0.43(+1.23%) |
Jan 23, 2009 | 34.41 | 35.26 | 34.20 | 35.10 | 412,207 | -0.25(-0.71%) |
Jan 22, 2009 | 35.00 | 35.45 | 34.85 | 35.35 | 293,658 | -0.55(-1.53%) |
Jan 21, 2009 | 35.90 | 35.98 | 35.20 | 35.90 | 432,004 | +0.47(+1.33%) |
Jan 20, 2009 | 35.90 | 36.15 | 35.43 | 35.43 | 427,763 | -1.11(-3.04%) |
Jan 16, 2009 | 36.55 | 36.81 | 36.20 | 36.54 | 415,416 | +0.69(+1.92%) |
Jan 15, 2009 | 35.92 | 36.15 | 35.31 | 35.85 | 346,979 | +0.55(+1.56%) |
Jan 14, 2009 | 35.60 | 35.63 | 34.77 | 35.30 | 361,131 | -0.89(-2.46%) |
Jan 13, 2009 | 35.95 | 36.20 | 35.75 | 36.19 | 539,669 | -0.01(-0.03%) |
Jan 12, 2009 | 36.00 | 36.40 | 35.65 | 36.20 | 885,039 | -0.05(-0.14%) |
Jan 09, 2009 | 36.52 | 36.97 | 36.13 | 36.25 | 1,178,052 | -2.30(-5.97%) |
Jan 08, 2009 | 38.60 | 38.69 | 38.00 | 38.55 | 303,881 | +0.20(+0.52%) |
Jan 07, 2009 | 38.52 | 38.85 | 38.20 | 38.35 | 573,520 | +0.35(+0.92%) |
Jan 06, 2009 | 38.60 | 38.61 | 37.60 | 38.00 | 1,375,696 | -0.40(-1.04%) |
Jan 05, 2009 | 38.59 | 38.80 | 38.13 | 38.40 | 428,438 | -1.05(-2.66%) |
Jan 02, 2009 | 39.75 | 39.75 | 39.10 | 39.45 | 259,025 | -0.25(-0.63%) |
Dec 31, 2008 | 39.20 | 39.70 | 39.01 | 39.70 | 466,724 | +0.12(+0.30%) |
Dec 30, 2008 | 39.40 | 39.65 | 39.00 | 39.58 | 497,718 | +0.53(+1.36%) |
Dec 29, 2008 | 39.65 | 39.85 | 38.85 | 39.05 | 493,878 | +1.00(+2.63%) |
Dec 26, 2008 | 37.80 | 38.09 | 37.60 | 38.05 | 321,456 | +0.40(+1.06%) |
Dec 24, 2008 | 37.75 | 37.93 | 37.35 | 37.65 | 324,929 | +0.25(+0.67%) |
Dec 23, 2008 | 38.09 | 38.13 | 35.45 | 37.40 | 753,955 | +0.20(+0.54%) |
Dec 22, 2008 | 37.20 | 37.43 | 36.87 | 37.20 | 586,735 | +0.64(+1.75%) |
Dec 19, 2008 | 36.85 | 37.13 | 36.44 | 36.56 | 606,199 | -0.40(-1.08%) |
Dec 18, 2008 | 39.05 | 39.05 | 36.96 | 36.96 | 1,010,748 | -0.89(-2.35%) |
Dec 17, 2008 | 37.14 | 38.13 | 37.14 | 37.85 | 632,464 | +1.01(+2.74%) |
Dec 16, 2008 | 35.40 | 37.00 | 35.25 | 36.84 | 781,467 | +1.99(+5.71%) |
Dec 15, 2008 | 35.32 | 35.56 | 34.80 | 34.85 | 842,923 | -0.40(-1.13%) |
Dec 12, 2008 | 34.35 | 35.45 | 34.35 | 35.25 | 578,695 | +0.30(+0.86%) |
Dec 11, 2008 | 35.15 | 35.41 | 34.65 | 34.95 | 772,674 | +0.00(+0.00%) |
Dec 10, 2008 | 35.30 | 35.30 | 34.50 | 34.95 | 819,320 | -0.30(-0.85%) |
Dec 09, 2008 | 35.15 | 35.85 | 35.09 | 35.25 | 722,695 | +0.00(+0.00%) |
Dec 08, 2008 | 35.10 | 35.43 | 34.95 | 35.25 | 778,775 | +0.18(+0.51%) |
Dec 05, 2008 | 34.55 | 35.07 | 33.55 | 35.07 | 905,541 | -0.18(-0.51%) |
Dec 04, 2008 | 34.84 | 35.60 | 34.83 | 35.25 | 711,827 | +0.00(+0.00%) |
Dec 03, 2008 | 34.75 | 35.32 | 34.00 | 35.25 | 867,053 | -0.30(-0.84%) |
Dec 02, 2008 | 35.00 | 35.61 | 34.70 | 35.55 | 813,994 | +0.55(+1.57%) |