Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 23.87 | 24.71 | 23.82 | 24.40 | 0 | +0.13(+0.54%) |
Feb 26, 2009 | 24.88 | 24.88 | 24.24 | 24.27 | 5,935,034 | -0.32(-1.30%) |
Feb 25, 2009 | 24.68 | 24.93 | 24.52 | 24.59 | 4,735,189 | -0.28(-1.13%) |
Feb 24, 2009 | 24.48 | 25.00 | 24.45 | 24.87 | 5,336,850 | +0.38(+1.54%) |
Feb 23, 2009 | 25.42 | 25.42 | 24.32 | 24.49 | 5,017,529 | -0.69(-2.74%) |
Feb 20, 2009 | 25.12 | 25.58 | 24.83 | 25.18 | 0 | -0.43(-1.66%) |
Feb 19, 2009 | 25.53 | 25.92 | 25.36 | 25.61 | 4,134,921 | +0.33(+1.29%) |
Feb 18, 2009 | 25.41 | 25.54 | 25.06 | 25.28 | 4,548,538 | +0.11(+0.42%) |
Feb 17, 2009 | 25.56 | 25.93 | 25.03 | 25.18 | 4,106,557 | -0.76(-2.95%) |
Feb 13, 2009 | 25.87 | 26.20 | 25.65 | 25.94 | 4,375,689 | +0.04(+0.17%) |
Feb 12, 2009 | 25.72 | 25.91 | 25.19 | 25.90 | 5,422,957 | -0.10(-0.39%) |
Feb 11, 2009 | 26.02 | 26.14 | 25.57 | 26.00 | 4,676,966 | +0.13(+0.51%) |
Feb 10, 2009 | 27.09 | 27.10 | 25.68 | 25.87 | 6,485,942 | -1.23(-4.56%) |
Feb 09, 2009 | 27.29 | 27.40 | 26.87 | 27.10 | 3,402,059 | -0.22(-0.80%) |
Feb 06, 2009 | 27.46 | 27.55 | 26.96 | 27.32 | 4,847,447 | -0.06(-0.23%) |
Feb 05, 2009 | 27.08 | 27.74 | 27.04 | 27.38 | 5,227,188 | +0.12(+0.44%) |
Feb 04, 2009 | 28.19 | 28.19 | 27.05 | 27.26 | 5,463,439 | -0.90(-3.20%) |
Feb 03, 2009 | 27.80 | 28.27 | 27.32 | 28.17 | 3,183,005 | +0.49(+1.77%) |
Feb 02, 2009 | 26.98 | 27.75 | 26.98 | 27.68 | 2,496,563 | +0.29(+1.05%) |
Jan 30, 2009 | 28.23 | 28.23 | 27.21 | 27.39 | 0 | -0.90(-3.17%) |
Jan 29, 2009 | 28.23 | 28.80 | 28.10 | 28.29 | 2,521,041 | -0.04(-0.15%) |
Jan 28, 2009 | 28.59 | 28.61 | 28.14 | 28.33 | 3,172,390 | -0.03(-0.11%) |
Jan 27, 2009 | 28.21 | 28.50 | 28.08 | 28.36 | 2,555,913 | +0.33(+1.19%) |
Jan 26, 2009 | 27.73 | 28.35 | 27.73 | 28.03 | 3,352,421 | +0.30(+1.09%) |
Jan 23, 2009 | 27.55 | 27.82 | 27.29 | 27.73 | 3,876,897 | -0.43(-1.54%) |
Jan 22, 2009 | 27.57 | 28.25 | 27.53 | 28.16 | 5,039,541 | -0.12(-0.42%) |
Jan 21, 2009 | 28.47 | 28.47 | 27.70 | 28.28 | 4,228,925 | +0.27(+0.96%) |
Jan 20, 2009 | 27.89 | 28.64 | 27.69 | 28.01 | 5,846,817 | +0.03(+0.11%) |
Jan 16, 2009 | 27.46 | 28.12 | 27.46 | 27.98 | 0 | +1.18(+4.40%) |
Jan 15, 2009 | 26.66 | 26.82 | 26.30 | 26.80 | 4,383,683 | +0.06(+0.23%) |
Jan 14, 2009 | 27.16 | 27.19 | 26.57 | 26.74 | 3,492,191 | -0.78(-2.85%) |
Jan 13, 2009 | 27.40 | 27.60 | 27.23 | 27.52 | 3,049,940 | +0.13(+0.46%) |
Jan 12, 2009 | 27.30 | 27.48 | 27.04 | 27.40 | 3,792,732 | +0.10(+0.37%) |
Jan 09, 2009 | 27.77 | 28.17 | 27.16 | 27.30 | 3,089,047 | -0.52(-1.87%) |
Jan 08, 2009 | 27.81 | 28.00 | 26.49 | 27.82 | 3,775,799 | -0.06(-0.22%) |
Jan 07, 2009 | 27.66 | 28.28 | 27.66 | 27.88 | 3,832,448 | -0.11(-0.40%) |
Jan 06, 2009 | 28.27 | 28.44 | 27.80 | 27.99 | 3,275,480 | -0.09(-0.31%) |
Jan 05, 2009 | 28.18 | 28.33 | 27.92 | 28.08 | 3,723,391 | -0.16(-0.58%) |
Jan 02, 2009 | 27.57 | 28.44 | 27.25 | 28.24 | 0 | +0.75(+2.74%) |
Jan 01, 2009 | 27.04 | 27.63 | 27.04 | 27.49 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 27.04 | 27.63 | 27.04 | 27.49 | 3,239,216 | +0.41(+1.53%) |
Dec 30, 2008 | 26.44 | 27.08 | 26.44 | 27.08 | 4,302,003 | +0.70(+2.64%) |
Dec 29, 2008 | 26.57 | 26.57 | 26.19 | 26.38 | 3,205,612 | -0.14(-0.52%) |
Dec 26, 2008 | 26.18 | 26.66 | 26.18 | 26.52 | 1,896,617 | +0.40(+1.54%) |
Dec 24, 2008 | 26.17 | 26.32 | 25.94 | 26.12 | 1,162,584 | +0.14(+0.56%) |
Dec 23, 2008 | 26.49 | 26.69 | 25.89 | 25.97 | 3,688,048 | -0.50(-1.89%) |
Dec 22, 2008 | 26.67 | 26.97 | 26.14 | 26.47 | 3,442,324 | -0.25(-0.94%) |
Dec 19, 2008 | 27.31 | 27.32 | 26.63 | 26.72 | 4,485,663 | +0.01(+0.05%) |
Dec 18, 2008 | 27.01 | 27.43 | 26.47 | 26.71 | 4,602,992 | -0.10(-0.37%) |
Dec 17, 2008 | 27.58 | 27.58 | 26.76 | 26.81 | 4,896,859 | -0.73(-2.64%) |
Dec 16, 2008 | 26.55 | 27.56 | 26.52 | 27.54 | 4,973,749 | +1.12(+4.22%) |
Dec 15, 2008 | 26.86 | 26.86 | 26.18 | 26.42 | 3,313,608 | -0.24(-0.89%) |
Dec 12, 2008 | 25.99 | 26.67 | 25.63 | 26.66 | 4,313,269 | +0.59(+2.26%) |
Dec 11, 2008 | 25.98 | 26.57 | 25.96 | 26.07 | 4,443,618 | -0.26(-0.98%) |
Dec 10, 2008 | 26.57 | 26.99 | 25.93 | 26.33 | 4,439,876 | -0.07(-0.26%) |
Dec 09, 2008 | 26.78 | 27.21 | 26.32 | 26.40 | 4,142,115 | -0.46(-1.73%) |
Dec 08, 2008 | 27.63 | 27.63 | 26.69 | 26.86 | 5,351,819 | +0.08(+0.28%) |
Dec 05, 2008 | 25.60 | 26.86 | 25.59 | 26.79 | 6,220,801 | +1.16(+4.53%) |
Dec 04, 2008 | 26.09 | 26.39 | 25.37 | 25.63 | 3,666,483 | -0.65(-2.46%) |
Dec 03, 2008 | 25.72 | 26.30 | 25.28 | 26.27 | 4,008,729 | +0.31(+1.21%) |
Dec 02, 2008 | 25.97 | 26.22 | 25.31 | 25.96 | 6,743,112 | +0.31(+1.22%) |