Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 27.43 | 28.24 | 27.35 | 27.56 | 0 | -0.23(-0.84%) |
Feb 26, 2009 | 28.56 | 28.82 | 27.71 | 27.79 | 2,642,389 | -0.53(-1.87%) |
Feb 25, 2009 | 28.86 | 28.94 | 27.68 | 28.32 | 2,708,708 | -0.57(-1.99%) |
Feb 24, 2009 | 28.02 | 29.12 | 27.76 | 28.89 | 2,908,413 | +1.14(+4.10%) |
Feb 23, 2009 | 29.07 | 29.21 | 27.62 | 27.75 | 3,275,782 | -1.15(-3.99%) |
Feb 20, 2009 | 28.76 | 29.23 | 28.13 | 28.91 | 2,825,366 | -0.39(-1.34%) |
Feb 19, 2009 | 30.17 | 30.34 | 29.26 | 29.30 | 2,799,858 | -0.57(-1.92%) |
Feb 18, 2009 | 30.55 | 30.64 | 29.72 | 29.87 | 4,204,377 | -0.48(-1.57%) |
Feb 17, 2009 | 30.37 | 30.82 | 30.27 | 30.35 | 4,625,202 | -1.16(-3.67%) |
Feb 13, 2009 | 32.03 | 32.46 | 31.50 | 31.50 | 2,572,896 | -0.60(-1.86%) |
Feb 12, 2009 | 31.47 | 32.19 | 30.83 | 32.10 | 2,609,297 | +0.09(+0.28%) |
Feb 11, 2009 | 31.98 | 32.30 | 31.52 | 32.01 | 2,395,450 | +0.09(+0.28%) |
Feb 10, 2009 | 33.39 | 33.78 | 31.73 | 31.92 | 2,952,476 | -1.69(-5.03%) |
Feb 09, 2009 | 33.63 | 33.88 | 33.20 | 33.61 | 2,097,612 | -0.11(-0.34%) |
Feb 06, 2009 | 32.47 | 33.90 | 32.37 | 33.72 | 1,910,131 | +1.27(+3.91%) |
Feb 05, 2009 | 31.83 | 33.00 | 31.66 | 32.46 | 3,831,158 | +0.38(+1.20%) |
Feb 04, 2009 | 32.48 | 33.13 | 31.93 | 32.07 | 2,220,993 | -0.38(-1.16%) |
Feb 03, 2009 | 32.71 | 32.80 | 32.04 | 32.45 | 2,772,678 | -0.05(-0.14%) |
Feb 02, 2009 | 31.46 | 32.69 | 31.44 | 32.49 | 3,162,099 | +0.49(+1.53%) |
Jan 30, 2009 | 33.11 | 33.38 | 31.84 | 32.00 | 0 | -0.83(-2.53%) |
Jan 29, 2009 | 34.03 | 34.06 | 32.83 | 32.83 | 2,782,927 | -1.62(-4.69%) |
Jan 28, 2009 | 33.60 | 34.64 | 33.60 | 34.45 | 3,266,038 | +1.35(+4.08%) |
Jan 27, 2009 | 32.87 | 33.36 | 32.56 | 33.10 | 2,072,719 | +0.34(+1.04%) |
Jan 26, 2009 | 32.33 | 33.48 | 32.18 | 32.76 | 2,747,202 | +0.34(+1.05%) |
Jan 23, 2009 | 31.26 | 32.77 | 31.13 | 32.42 | 4,542,561 | +0.35(+1.08%) |
Jan 22, 2009 | 32.53 | 33.06 | 31.54 | 32.07 | 4,055,541 | -1.13(-3.41%) |
Jan 21, 2009 | 32.12 | 33.40 | 31.31 | 33.20 | 4,039,746 | +1.60(+5.06%) |
Jan 20, 2009 | 33.71 | 33.96 | 31.56 | 31.60 | 3,788,955 | -2.56(-7.49%) |
Jan 16, 2009 | 34.56 | 34.66 | 33.02 | 34.16 | 4,623,308 | +0.37(+1.09%) |
Jan 15, 2009 | 33.42 | 34.31 | 32.27 | 33.79 | 3,647,046 | +0.42(+1.24%) |
Jan 14, 2009 | 34.32 | 34.46 | 33.31 | 33.38 | 3,748,234 | -1.68(-4.78%) |
Jan 13, 2009 | 34.47 | 35.19 | 34.27 | 35.05 | 4,199,937 | +0.53(+1.53%) |
Jan 12, 2009 | 35.45 | 35.54 | 34.40 | 34.52 | 3,766,266 | -0.97(-2.74%) |
Jan 09, 2009 | 37.20 | 37.20 | 35.39 | 35.50 | 3,559,071 | -1.62(-4.35%) |
Jan 08, 2009 | 36.65 | 37.23 | 36.47 | 37.11 | 2,804,127 | +0.29(+0.80%) |
Jan 07, 2009 | 37.24 | 37.51 | 36.37 | 36.82 | 2,711,817 | -1.12(-2.95%) |
Jan 06, 2009 | 37.49 | 38.40 | 37.32 | 37.94 | 3,630,186 | +0.63(+1.68%) |
Jan 05, 2009 | 37.45 | 37.58 | 36.63 | 37.31 | 4,525,601 | +0.09(+0.24%) |
Jan 02, 2009 | 37.23 | 37.76 | 36.77 | 37.22 | 0 | +0.10(+0.26%) |
Jan 01, 2009 | 36.08 | 37.57 | 35.97 | 37.12 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 36.08 | 37.57 | 35.97 | 37.12 | 4,916,845 | +1.14(+3.17%) |
Dec 30, 2008 | 35.06 | 36.05 | 34.92 | 35.98 | 3,967,850 | +1.29(+3.72%) |
Dec 29, 2008 | 35.36 | 35.48 | 34.27 | 34.69 | 3,712,486 | -0.82(-2.32%) |
Dec 26, 2008 | 35.27 | 35.51 | 34.83 | 35.51 | 1,704,447 | +0.52(+1.49%) |
Dec 24, 2008 | 34.84 | 35.18 | 34.40 | 34.99 | 1,751,527 | +0.23(+0.67%) |
Dec 23, 2008 | 35.61 | 35.80 | 34.57 | 34.76 | 4,198,304 | -0.94(-2.64%) |
Dec 22, 2008 | 36.52 | 36.53 | 34.47 | 35.70 | 5,430,010 | -0.63(-1.75%) |
Dec 19, 2008 | 36.49 | 37.30 | 35.96 | 36.34 | 4,386,150 | +0.42(+1.16%) |
Dec 18, 2008 | 36.33 | 36.99 | 35.24 | 35.92 | 2,875,038 | -0.49(-1.35%) |
Dec 17, 2008 | 35.85 | 36.92 | 35.50 | 36.41 | 4,426,678 | +0.30(+0.84%) |
Dec 16, 2008 | 34.40 | 36.21 | 34.27 | 36.11 | 5,808,001 | +2.34(+6.93%) |
Dec 15, 2008 | 35.11 | 35.19 | 33.10 | 33.77 | 3,859,153 | -1.04(-2.99%) |
Dec 12, 2008 | 32.69 | 34.89 | 32.58 | 34.81 | 5,639,778 | +1.22(+3.64%) |
Dec 11, 2008 | 35.12 | 35.56 | 33.17 | 33.59 | 4,534,545 | -1.95(-5.48%) |
Dec 10, 2008 | 35.14 | 35.99 | 34.74 | 35.54 | 5,496,455 | +0.94(+2.71%) |
Dec 09, 2008 | 35.77 | 36.81 | 34.39 | 34.60 | 8,553,446 | -1.41(-3.92%) |
Dec 08, 2008 | 35.54 | 36.29 | 35.15 | 36.01 | 6,338,140 | +1.33(+3.83%) |
Dec 05, 2008 | 32.53 | 34.79 | 31.78 | 34.68 | 6,033,324 | +1.49(+4.48%) |
Dec 04, 2008 | 33.53 | 34.75 | 32.44 | 33.20 | 5,897,692 | -0.94(-2.76%) |
Dec 03, 2008 | 32.76 | 34.24 | 32.06 | 34.14 | 4,931,081 | +1.28(+3.91%) |
Dec 02, 2008 | 31.59 | 33.00 | 31.07 | 32.86 | 4,170,963 | +1.76(+5.66%) |