Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 19.63 | 20.64 | 19.42 | 19.94 | 21,932,600 | -0.01(-0.05%) |
Feb 26, 2009 | 21.17 | 21.32 | 19.94 | 19.95 | 14,943,000 | -1.44(-6.73%) |
Feb 25, 2009 | 21.57 | 21.84 | 21.02 | 21.39 | 11,657,300 | -0.48(-2.19%) |
Feb 24, 2009 | 20.81 | 22.07 | 20.73 | 21.87 | 9,467,200 | +1.06(+5.09%) |
Feb 23, 2009 | 21.55 | 21.74 | 20.68 | 20.81 | 8,719,800 | -0.67(-3.12%) |
Feb 20, 2009 | 21.27 | 21.75 | 20.92 | 21.48 | 12,002,300 | +0.25(+1.18%) |
Feb 19, 2009 | 21.54 | 22.03 | 21.20 | 21.23 | 11,155,900 | -0.24(-1.12%) |
Feb 18, 2009 | 21.56 | 22.30 | 21.38 | 21.47 | 10,197,300 | -0.57(-2.59%) |
Feb 17, 2009 | 21.99 | 22.47 | 21.05 | 22.04 | 10,394,800 | -1.20(-5.16%) |
Feb 16, 2009 | 23.47 | 23.65 | 23.03 | 23.24 | 8,784,701 | +0.00(+0.00%) |
Feb 13, 2009 | 23.47 | 23.65 | 23.03 | 23.24 | 8,784,700 | -0.24(-1.02%) |
Feb 12, 2009 | 22.67 | 23.56 | 22.29 | 23.48 | 12,351,800 | +0.54(+2.35%) |
Feb 11, 2009 | 22.74 | 23.45 | 22.40 | 22.94 | 17,167,100 | +0.64(+2.87%) |
Feb 10, 2009 | 22.41 | 23.53 | 21.45 | 22.30 | 18,483,700 | -0.28(-1.24%) |
Feb 09, 2009 | 22.52 | 22.93 | 22.41 | 22.58 | 8,074,600 | +0.00(+0.00%) |
Feb 06, 2009 | 22.36 | 23.10 | 22.26 | 22.58 | 8,070,200 | +0.06(+0.27%) |
Feb 05, 2009 | 22.56 | 22.92 | 22.14 | 22.52 | 12,353,100 | -0.46(-2.00%) |
Feb 04, 2009 | 22.80 | 23.72 | 22.53 | 22.98 | 11,000,100 | +0.43(+1.91%) |
Feb 03, 2009 | 22.02 | 22.73 | 21.60 | 22.55 | 7,515,700 | +0.48(+2.17%) |
Feb 02, 2009 | 21.75 | 22.29 | 21.49 | 22.07 | 6,591,600 | +0.17(+0.78%) |
Jan 30, 2009 | 22.39 | 22.77 | 21.69 | 21.90 | 8,275,500 | -0.36(-1.62%) |
Jan 29, 2009 | 22.40 | 22.67 | 22.03 | 22.26 | 7,683,500 | -0.53(-2.33%) |
Jan 28, 2009 | 21.87 | 22.89 | 21.57 | 22.79 | 8,521,900 | +1.25(+5.80%) |
Jan 27, 2009 | 21.68 | 21.82 | 21.14 | 21.54 | 8,418,800 | -0.07(-0.32%) |
Jan 26, 2009 | 21.38 | 22.02 | 21.23 | 21.61 | 8,822,300 | +0.23(+1.08%) |
Jan 23, 2009 | 20.77 | 21.66 | 20.40 | 21.38 | 8,997,300 | +0.29(+1.38%) |
Jan 22, 2009 | 21.10 | 21.64 | 20.65 | 21.09 | 11,464,900 | -0.53(-2.45%) |
Jan 21, 2009 | 21.21 | 21.63 | 20.87 | 21.62 | 11,128,900 | +0.90(+4.34%) |
Jan 20, 2009 | 21.61 | 22.22 | 20.69 | 20.72 | 9,804,100 | -1.26(-5.73%) |
Jan 19, 2009 | 21.41 | 22.18 | 21.17 | 21.98 | 12,285,841 | +0.00(+0.00%) |
Jan 16, 2009 | 21.41 | 22.18 | 21.17 | 21.98 | 12,285,900 | +0.61(+2.85%) |
Jan 15, 2009 | 21.42 | 21.68 | 20.24 | 21.37 | 11,036,400 | +0.65(+3.14%) |
Jan 14, 2009 | 20.95 | 21.14 | 20.54 | 20.72 | 9,432,000 | -0.49(-2.31%) |
Jan 13, 2009 | 21.84 | 21.84 | 20.98 | 21.21 | 13,423,600 | -0.34(-1.58%) |
Jan 12, 2009 | 22.42 | 22.51 | 21.33 | 21.55 | 8,520,500 | -0.53(-2.40%) |
Jan 09, 2009 | 23.32 | 23.52 | 21.85 | 22.08 | 11,620,100 | -1.32(-5.64%) |
Jan 08, 2009 | 22.97 | 23.46 | 22.41 | 23.40 | 8,542,400 | +0.68(+2.99%) |
Jan 07, 2009 | 23.79 | 23.79 | 22.45 | 22.72 | 8,924,700 | -0.75(-3.20%) |
Jan 06, 2009 | 23.48 | 24.00 | 23.17 | 23.47 | 7,812,900 | +0.30(+1.29%) |
Jan 05, 2009 | 24.00 | 24.00 | 22.84 | 23.17 | 10,282,400 | -1.01(-4.18%) |
Jan 02, 2009 | 22.92 | 24.28 | 22.67 | 24.18 | 8,764,800 | +1.27(+5.54%) |
Jan 01, 2009 | 22.35 | 22.93 | 22.09 | 22.91 | 8,316,688 | +0.00(+0.00%) |
Dec 31, 2008 | 22.35 | 22.93 | 22.09 | 22.91 | 8,316,700 | +0.50(+2.23%) |
Dec 30, 2008 | 21.34 | 22.48 | 21.06 | 22.41 | 6,587,400 | +1.26(+5.96%) |
Dec 29, 2008 | 20.98 | 21.19 | 20.67 | 21.15 | 8,700,700 | +0.19(+0.91%) |
Dec 26, 2008 | 21.10 | 21.18 | 20.64 | 20.96 | 2,585,300 | +0.00(+0.00%) |
Dec 25, 2008 | 21.34 | 21.34 | 20.82 | 20.96 | 1,733,531 | +0.00(+0.00%) |
Dec 24, 2008 | 21.34 | 21.34 | 20.82 | 20.96 | 1,733,500 | +0.12(+0.58%) |
Dec 23, 2008 | 20.93 | 21.09 | 20.51 | 20.84 | 6,722,900 | -0.15(-0.71%) |
Dec 22, 2008 | 21.82 | 22.01 | 20.50 | 20.99 | 7,826,900 | -0.92(-4.20%) |
Dec 19, 2008 | 22.31 | 22.77 | 21.74 | 21.91 | 13,339,000 | -0.15(-0.68%) |
Dec 18, 2008 | 23.36 | 23.56 | 21.73 | 22.06 | 9,007,100 | -1.18(-5.08%) |
Dec 17, 2008 | 23.28 | 23.68 | 22.61 | 23.24 | 12,613,900 | -0.49(-2.06%) |
Dec 16, 2008 | 23.05 | 23.78 | 22.91 | 23.73 | 13,467,300 | +0.75(+3.26%) |
Dec 15, 2008 | 22.21 | 23.45 | 22.21 | 22.98 | 10,356,400 | +0.04(+0.17%) |
Dec 12, 2008 | 22.50 | 23.58 | 22.28 | 22.94 | 9,185,800 | +0.07(+0.31%) |
Dec 11, 2008 | 22.94 | 24.00 | 22.30 | 22.87 | 12,608,700 | -0.26(-1.12%) |
Dec 10, 2008 | 23.09 | 23.50 | 22.52 | 23.13 | 9,830,800 | +0.34(+1.49%) |
Dec 09, 2008 | 23.04 | 23.54 | 22.47 | 22.79 | 11,534,800 | -0.54(-2.31%) |
Dec 08, 2008 | 21.81 | 23.76 | 21.81 | 23.33 | 12,661,900 | +1.32(+6.00%) |
Dec 05, 2008 | 20.53 | 22.12 | 20.06 | 22.01 | 10,079,100 | +1.17(+5.61%) |
Dec 04, 2008 | 20.99 | 21.80 | 20.23 | 20.84 | 10,546,400 | -0.54(-2.53%) |
Dec 03, 2008 | 19.55 | 21.44 | 19.55 | 21.38 | 10,845,200 | +0.99(+4.86%) |
Dec 02, 2008 | 19.66 | 20.66 | 19.40 | 20.39 | 9,447,800 | +1.00(+5.16%) |