Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 35.48 | 36.14 | 34.56 | 34.66 | 28,150,144 | -1.63(-4.49%) |
Feb 26, 2009 | 40.07 | 40.10 | 36.27 | 36.29 | 26,212,698 | -3.78(-9.42%) |
Feb 25, 2009 | 40.12 | 40.88 | 39.67 | 40.07 | 13,113,422 | -0.17(-0.42%) |
Feb 24, 2009 | 40.26 | 40.38 | 39.83 | 40.24 | 13,795,745 | +0.47(+1.19%) |
Feb 23, 2009 | 40.28 | 40.47 | 39.67 | 39.77 | 11,817,338 | -0.40(-0.99%) |
Feb 20, 2009 | 40.25 | 40.77 | 39.67 | 40.16 | 14,513,968 | -0.28(-0.68%) |
Feb 19, 2009 | 40.90 | 41.07 | 40.37 | 40.44 | 9,171,724 | -0.22(-0.54%) |
Feb 18, 2009 | 39.95 | 40.91 | 39.89 | 40.66 | 12,175,521 | +0.69(+1.74%) |
Feb 17, 2009 | 40.31 | 40.64 | 39.85 | 39.96 | 11,955,291 | -1.06(-2.57%) |
Feb 13, 2009 | 41.27 | 41.64 | 40.95 | 41.02 | 7,563,949 | -0.36(-0.87%) |
Feb 12, 2009 | 40.49 | 41.42 | 40.45 | 41.38 | 12,276,605 | +0.28(+0.69%) |
Feb 11, 2009 | 40.69 | 41.23 | 40.49 | 41.10 | 10,578,904 | +0.43(+1.05%) |
Feb 10, 2009 | 41.26 | 41.69 | 40.56 | 40.67 | 13,112,027 | -0.94(-2.26%) |
Feb 09, 2009 | 41.09 | 41.72 | 40.98 | 41.61 | 10,448,075 | +0.50(+1.22%) |
Feb 06, 2009 | 40.45 | 41.18 | 40.25 | 41.11 | 11,134,858 | +0.65(+1.61%) |
Feb 05, 2009 | 39.73 | 40.52 | 39.31 | 40.46 | 9,711,640 | +0.24(+0.60%) |
Feb 04, 2009 | 40.23 | 40.98 | 39.79 | 40.22 | 10,474,052 | +0.08(+0.19%) |
Feb 03, 2009 | 39.51 | 40.32 | 39.28 | 40.14 | 10,823,930 | +0.92(+2.35%) |
Feb 02, 2009 | 38.56 | 39.47 | 38.47 | 39.22 | 9,965,793 | +0.36(+0.93%) |
Jan 30, 2009 | 38.67 | 39.54 | 38.62 | 38.86 | 11,345,112 | +0.02(+0.05%) |
Jan 29, 2009 | 38.36 | 39.16 | 38.36 | 38.84 | 10,823,914 | +0.05(+0.13%) |
Jan 28, 2009 | 38.02 | 39.13 | 37.72 | 38.79 | 12,984,589 | +1.18(+3.13%) |
Jan 27, 2009 | 37.83 | 38.09 | 37.16 | 37.61 | 17,835,270 | -0.94(-2.43%) |
Jan 26, 2009 | 37.76 | 38.77 | 37.23 | 38.55 | 14,221,528 | +0.86(+2.29%) |
Jan 23, 2009 | 38.60 | 38.95 | 37.55 | 37.68 | 13,932,185 | -1.45(-3.69%) |
Jan 22, 2009 | 38.85 | 39.37 | 38.40 | 39.13 | 8,899,999 | -0.21(-0.54%) |
Jan 21, 2009 | 39.31 | 39.46 | 38.29 | 39.34 | 13,340,546 | +0.38(+0.96%) |
Jan 20, 2009 | 40.38 | 40.94 | 38.91 | 38.97 | 12,223,886 | -1.79(-4.38%) |
Jan 16, 2009 | 40.82 | 40.92 | 40.18 | 40.75 | 9,909,190 | +0.26(+0.63%) |
Jan 15, 2009 | 39.50 | 40.59 | 39.12 | 40.50 | 11,785,854 | +0.77(+1.93%) |
Jan 14, 2009 | 40.21 | 40.57 | 39.50 | 39.73 | 9,364,799 | -1.15(-2.82%) |
Jan 13, 2009 | 40.50 | 41.11 | 40.42 | 40.89 | 10,539,167 | +0.46(+1.14%) |
Jan 12, 2009 | 40.79 | 40.89 | 39.91 | 40.42 | 10,866,130 | -0.51(-1.25%) |
Jan 09, 2009 | 41.87 | 42.36 | 40.82 | 40.93 | 8,717,113 | -1.05(-2.50%) |
Jan 08, 2009 | 41.13 | 42.00 | 41.10 | 41.98 | 7,853,449 | +0.75(+1.82%) |
Jan 07, 2009 | 40.97 | 41.62 | 40.91 | 41.23 | 8,081,361 | -0.10(-0.24%) |
Jan 06, 2009 | 42.54 | 42.61 | 40.91 | 41.33 | 12,666,806 | -0.93(-2.20%) |
Jan 05, 2009 | 41.95 | 42.26 | 41.09 | 42.26 | 15,442,010 | +0.47(+1.12%) |
Jan 02, 2009 | 41.51 | 41.86 | 40.91 | 41.79 | 9,248,579 | +0.88(+2.15%) |
Dec 31, 2008 | 40.46 | 41.25 | 40.42 | 40.91 | 8,874,453 | +0.11(+0.28%) |
Dec 30, 2008 | 40.38 | 40.85 | 40.25 | 40.80 | 6,055,443 | +0.51(+1.27%) |
Dec 29, 2008 | 40.64 | 40.78 | 39.87 | 40.29 | 7,391,476 | -0.35(-0.85%) |
Dec 26, 2008 | 40.56 | 40.95 | 40.32 | 40.64 | 2,180,574 | +0.14(+0.35%) |
Dec 24, 2008 | 40.65 | 41.01 | 40.30 | 40.50 | 2,570,822 | -0.15(-0.37%) |
Dec 23, 2008 | 40.78 | 41.56 | 40.49 | 40.64 | 6,875,399 | +0.17(+0.42%) |
Dec 22, 2008 | 41.21 | 41.46 | 40.01 | 40.47 | 8,351,556 | -0.50(-1.21%) |
Dec 19, 2008 | 41.17 | 41.99 | 40.75 | 40.97 | 18,142,078 | -0.13(-0.33%) |
Dec 18, 2008 | 41.52 | 42.51 | 40.76 | 41.10 | 16,183,914 | -0.28(-0.68%) |
Dec 17, 2008 | 41.79 | 42.17 | 41.38 | 41.39 | 8,501,981 | -0.68(-1.62%) |
Dec 16, 2008 | 41.01 | 42.15 | 40.98 | 42.07 | 12,540,861 | +1.18(+2.89%) |
Dec 15, 2008 | 40.93 | 41.44 | 40.69 | 40.89 | 7,821,197 | -0.30(-0.72%) |
Dec 12, 2008 | 39.72 | 41.33 | 39.71 | 41.18 | 10,311,987 | +0.62(+1.54%) |
Dec 11, 2008 | 41.10 | 41.68 | 40.31 | 40.56 | 13,274,390 | -0.57(-1.38%) |
Dec 10, 2008 | 41.18 | 41.27 | 40.38 | 41.13 | 12,838,360 | +0.06(+0.16%) |
Dec 09, 2008 | 41.06 | 41.27 | 40.36 | 41.06 | 14,310,370 | -0.15(-0.36%) |
Dec 08, 2008 | 41.05 | 41.54 | 40.27 | 41.21 | 15,562,405 | +0.55(+1.34%) |
Dec 05, 2008 | 39.69 | 41.05 | 39.26 | 40.67 | 13,097,150 | +0.75(+1.88%) |
Dec 04, 2008 | 40.24 | 40.80 | 39.67 | 39.91 | 11,590,457 | -0.80(-1.97%) |
Dec 03, 2008 | 39.49 | 40.91 | 37.90 | 40.72 | 13,935,129 | +2.01(+5.18%) |
Dec 02, 2008 | 38.87 | 39.53 | 38.02 | 38.71 | 15,243,174 | -0.09(-0.24%) |