Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 35.74 | 36.41 | 34.81 | 34.92 | 27,944,046 | -1.64(-4.49%) |
Feb 26, 2009 | 40.37 | 40.39 | 36.54 | 36.56 | 26,020,784 | -3.80(-9.42%) |
Feb 25, 2009 | 40.42 | 41.18 | 39.96 | 40.37 | 13,017,413 | -0.17(-0.42%) |
Feb 24, 2009 | 40.56 | 40.67 | 40.12 | 40.54 | 13,694,740 | +0.48(+1.19%) |
Feb 23, 2009 | 40.58 | 40.77 | 39.97 | 40.06 | 11,730,818 | -0.40(-0.99%) |
Feb 20, 2009 | 40.55 | 41.07 | 39.96 | 40.46 | 14,407,705 | -0.28(-0.68%) |
Feb 19, 2009 | 41.20 | 41.37 | 40.67 | 40.74 | 9,104,574 | -0.22(-0.54%) |
Feb 18, 2009 | 40.24 | 41.22 | 40.18 | 40.96 | 12,086,379 | +0.70(+1.74%) |
Feb 17, 2009 | 40.61 | 40.94 | 40.14 | 40.26 | 11,867,761 | -1.06(-2.57%) |
Feb 13, 2009 | 41.58 | 41.94 | 41.25 | 41.32 | 7,508,570 | -0.36(-0.87%) |
Feb 12, 2009 | 40.79 | 41.72 | 40.75 | 41.69 | 12,186,723 | +0.29(+0.69%) |
Feb 11, 2009 | 40.99 | 41.54 | 40.79 | 41.40 | 10,501,451 | +0.43(+1.05%) |
Feb 10, 2009 | 41.56 | 41.99 | 40.86 | 40.97 | 13,016,029 | -0.95(-2.26%) |
Feb 09, 2009 | 41.39 | 42.03 | 41.29 | 41.92 | 10,371,580 | +0.51(+1.22%) |
Feb 06, 2009 | 40.75 | 41.49 | 40.55 | 41.42 | 11,053,335 | +0.66(+1.61%) |
Feb 05, 2009 | 40.02 | 40.82 | 39.60 | 40.76 | 9,640,537 | +0.24(+0.60%) |
Feb 04, 2009 | 40.53 | 41.29 | 40.09 | 40.52 | 10,397,367 | +0.08(+0.19%) |
Feb 03, 2009 | 39.80 | 40.62 | 39.57 | 40.44 | 10,744,683 | +0.93(+2.35%) |
Feb 02, 2009 | 38.85 | 39.76 | 38.75 | 39.51 | 9,892,829 | +0.36(+0.93%) |
Jan 30, 2009 | 38.96 | 39.83 | 38.90 | 39.15 | 11,262,049 | +0.02(+0.05%) |
Jan 29, 2009 | 38.65 | 39.44 | 38.65 | 39.12 | 10,744,668 | +0.05(+0.13%) |
Jan 28, 2009 | 38.30 | 39.42 | 38.00 | 39.07 | 12,889,523 | +1.18(+3.13%) |
Jan 27, 2009 | 38.11 | 38.37 | 37.43 | 37.89 | 17,704,690 | -0.94(-2.43%) |
Jan 26, 2009 | 38.04 | 39.05 | 37.50 | 38.83 | 14,117,406 | +0.87(+2.29%) |
Jan 23, 2009 | 38.88 | 39.24 | 37.83 | 37.96 | 13,830,181 | -1.46(-3.69%) |
Jan 22, 2009 | 39.14 | 39.66 | 38.68 | 39.42 | 8,834,838 | -0.21(-0.54%) |
Jan 21, 2009 | 39.60 | 39.75 | 38.57 | 39.63 | 13,242,874 | +0.38(+0.96%) |
Jan 20, 2009 | 40.67 | 41.24 | 39.20 | 39.25 | 12,134,390 | -1.80(-4.38%) |
Jan 16, 2009 | 41.12 | 41.22 | 40.48 | 41.05 | 9,836,641 | +0.26(+0.63%) |
Jan 15, 2009 | 39.80 | 40.89 | 39.41 | 40.79 | 11,699,565 | +0.77(+1.93%) |
Jan 14, 2009 | 40.50 | 40.87 | 39.79 | 40.02 | 9,296,235 | -1.16(-2.82%) |
Jan 13, 2009 | 40.79 | 41.42 | 40.72 | 41.19 | 10,462,005 | +0.46(+1.14%) |
Jan 12, 2009 | 41.09 | 41.19 | 40.21 | 40.72 | 10,786,574 | -0.51(-1.25%) |
Jan 09, 2009 | 42.18 | 42.67 | 41.12 | 41.24 | 8,653,291 | -1.06(-2.50%) |
Jan 08, 2009 | 41.44 | 42.31 | 41.41 | 42.29 | 7,795,950 | +0.76(+1.82%) |
Jan 07, 2009 | 41.27 | 41.93 | 41.21 | 41.54 | 8,022,194 | -0.10(-0.24%) |
Jan 06, 2009 | 42.85 | 42.93 | 41.22 | 41.64 | 12,574,067 | -0.93(-2.20%) |
Jan 05, 2009 | 42.26 | 42.57 | 41.39 | 42.57 | 15,328,953 | +0.47(+1.12%) |
Jan 02, 2009 | 41.81 | 42.16 | 41.22 | 42.10 | 9,180,866 | +0.88(+2.15%) |
Dec 31, 2008 | 40.76 | 41.55 | 40.72 | 41.22 | 8,809,480 | +0.11(+0.28%) |
Dec 30, 2008 | 40.68 | 41.15 | 40.55 | 41.10 | 6,011,108 | +0.51(+1.27%) |
Dec 29, 2008 | 40.94 | 41.08 | 40.16 | 40.59 | 7,337,360 | -0.35(-0.85%) |
Dec 26, 2008 | 40.86 | 41.25 | 40.62 | 40.94 | 2,164,609 | +0.14(+0.35%) |
Dec 24, 2008 | 40.95 | 41.31 | 40.59 | 40.79 | 2,552,000 | -0.15(-0.37%) |
Dec 23, 2008 | 41.08 | 41.86 | 40.79 | 40.94 | 6,825,062 | +0.17(+0.42%) |
Dec 22, 2008 | 41.52 | 41.76 | 40.31 | 40.77 | 8,290,411 | -0.50(-1.21%) |
Dec 19, 2008 | 41.47 | 42.30 | 41.05 | 41.27 | 18,009,252 | -0.14(-0.33%) |
Dec 18, 2008 | 41.82 | 42.82 | 41.06 | 41.41 | 16,065,425 | -0.29(-0.68%) |
Dec 17, 2008 | 42.10 | 42.48 | 41.69 | 41.69 | 8,439,735 | -0.69(-1.62%) |
Dec 16, 2008 | 41.32 | 42.46 | 41.28 | 42.38 | 12,449,044 | +1.19(+2.89%) |
Dec 15, 2008 | 41.24 | 41.74 | 40.99 | 41.19 | 7,763,935 | -0.30(-0.72%) |
Dec 12, 2008 | 40.01 | 41.64 | 40.00 | 41.49 | 10,236,488 | +0.63(+1.54%) |
Dec 11, 2008 | 41.40 | 41.99 | 40.61 | 40.86 | 13,177,202 | -0.57(-1.38%) |
Dec 10, 2008 | 41.49 | 41.57 | 40.68 | 41.43 | 12,744,365 | +0.06(+0.16%) |
Dec 09, 2008 | 41.36 | 41.57 | 40.66 | 41.37 | 14,205,598 | -0.15(-0.36%) |
Dec 08, 2008 | 41.35 | 41.85 | 40.57 | 41.52 | 15,448,466 | +0.55(+1.34%) |
Dec 05, 2008 | 39.99 | 41.35 | 39.55 | 40.97 | 13,001,260 | +0.76(+1.88%) |
Dec 04, 2008 | 40.54 | 41.10 | 39.97 | 40.21 | 11,505,598 | -0.81(-1.97%) |
Dec 03, 2008 | 39.78 | 41.21 | 38.18 | 41.02 | 13,833,104 | +2.02(+5.18%) |
Dec 02, 2008 | 39.15 | 39.82 | 38.30 | 39.00 | 15,131,573 | -0.09(-0.24%) |