Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 22.33 | 23.12 | 22.29 | 22.83 | 0 | +0.31(+1.38%) |
Feb 26, 2009 | 23.09 | 23.09 | 22.49 | 22.52 | 6,396,386 | -0.30(-1.30%) |
Feb 25, 2009 | 22.90 | 23.13 | 22.76 | 22.81 | 5,103,273 | -0.26(-1.13%) |
Feb 24, 2009 | 22.71 | 23.20 | 22.69 | 23.08 | 5,751,703 | +0.35(+1.54%) |
Feb 23, 2009 | 23.59 | 23.59 | 22.56 | 22.73 | 5,407,561 | -0.64(-2.74%) |
Feb 20, 2009 | 23.31 | 23.73 | 23.04 | 23.37 | 0 | -0.40(-1.66%) |
Feb 19, 2009 | 23.69 | 24.05 | 23.53 | 23.76 | 4,456,343 | +0.30(+1.29%) |
Feb 18, 2009 | 23.58 | 23.70 | 23.26 | 23.46 | 4,902,113 | +0.10(+0.42%) |
Feb 17, 2009 | 23.72 | 24.06 | 23.23 | 23.36 | 4,425,775 | -0.71(-2.95%) |
Feb 13, 2009 | 24.00 | 24.31 | 23.80 | 24.07 | 4,715,828 | +0.04(+0.17%) |
Feb 12, 2009 | 23.86 | 24.04 | 23.37 | 24.03 | 5,844,504 | -0.09(-0.39%) |
Feb 11, 2009 | 24.14 | 24.26 | 23.73 | 24.12 | 5,040,524 | +0.12(+0.51%) |
Feb 10, 2009 | 25.13 | 25.15 | 23.83 | 24.00 | 6,990,118 | -1.15(-4.56%) |
Feb 09, 2009 | 25.32 | 25.43 | 24.93 | 25.15 | 3,666,514 | -0.20(-0.80%) |
Feb 06, 2009 | 25.48 | 25.56 | 25.01 | 25.35 | 5,224,257 | -0.06(-0.23%) |
Feb 05, 2009 | 25.12 | 25.74 | 25.09 | 25.41 | 5,633,516 | +0.11(+0.44%) |
Feb 04, 2009 | 26.15 | 26.15 | 25.10 | 25.30 | 5,888,132 | -0.84(-3.20%) |
Feb 03, 2009 | 25.80 | 26.23 | 25.35 | 26.13 | 3,430,432 | +0.45(+1.77%) |
Feb 02, 2009 | 25.03 | 25.75 | 25.03 | 25.68 | 2,690,630 | +0.27(+1.05%) |
Jan 30, 2009 | 26.19 | 26.19 | 25.24 | 25.41 | 0 | -0.83(-3.17%) |
Jan 29, 2009 | 26.19 | 26.72 | 26.07 | 26.25 | 2,717,011 | -0.04(-0.15%) |
Jan 28, 2009 | 26.52 | 26.54 | 26.11 | 26.29 | 3,418,991 | -0.03(-0.11%) |
Jan 27, 2009 | 26.18 | 26.45 | 26.06 | 26.32 | 2,754,593 | +0.31(+1.19%) |
Jan 26, 2009 | 25.73 | 26.30 | 25.73 | 26.01 | 3,613,017 | +0.28(+1.09%) |
Jan 23, 2009 | 25.56 | 25.81 | 25.32 | 25.73 | 4,178,263 | -0.40(-1.54%) |
Jan 22, 2009 | 25.58 | 26.22 | 25.54 | 26.13 | 5,431,283 | -0.11(-0.42%) |
Jan 21, 2009 | 26.41 | 26.41 | 25.70 | 26.24 | 4,557,655 | +0.25(+0.96%) |
Jan 20, 2009 | 25.88 | 26.58 | 25.69 | 25.99 | 6,301,311 | +0.03(+0.11%) |
Jan 16, 2009 | 25.48 | 26.09 | 25.48 | 25.96 | 0 | +1.09(+4.40%) |
Jan 15, 2009 | 24.74 | 24.88 | 24.41 | 24.87 | 4,724,443 | +0.06(+0.23%) |
Jan 14, 2009 | 25.20 | 25.23 | 24.66 | 24.81 | 3,763,651 | -0.73(-2.85%) |
Jan 13, 2009 | 25.43 | 25.61 | 25.26 | 25.54 | 3,287,023 | +0.12(+0.46%) |
Jan 12, 2009 | 25.33 | 25.50 | 25.09 | 25.42 | 4,087,555 | +0.09(+0.37%) |
Jan 09, 2009 | 25.77 | 26.14 | 25.20 | 25.33 | 3,329,170 | -0.48(-1.87%) |
Jan 08, 2009 | 25.80 | 25.98 | 24.58 | 25.81 | 4,069,306 | -0.06(-0.22%) |
Jan 07, 2009 | 25.66 | 26.24 | 25.66 | 25.87 | 4,130,358 | -0.10(-0.40%) |
Jan 06, 2009 | 26.23 | 26.39 | 25.80 | 25.97 | 3,530,095 | -0.08(-0.31%) |
Jan 05, 2009 | 26.15 | 26.29 | 25.91 | 26.05 | 4,012,825 | -0.15(-0.58%) |
Jan 02, 2009 | 25.58 | 26.39 | 25.29 | 26.20 | 0 | +0.70(+2.74%) |
Jan 01, 2009 | 25.09 | 25.64 | 25.09 | 25.51 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 25.09 | 25.64 | 25.09 | 25.51 | 3,491,012 | +0.38(+1.53%) |
Dec 30, 2008 | 24.53 | 25.12 | 24.53 | 25.12 | 4,636,413 | +0.65(+2.64%) |
Dec 29, 2008 | 24.66 | 24.66 | 24.30 | 24.48 | 3,454,796 | -0.13(-0.52%) |
Dec 26, 2008 | 24.29 | 24.73 | 24.29 | 24.61 | 2,044,048 | +0.37(+1.54%) |
Dec 24, 2008 | 24.29 | 24.42 | 24.07 | 24.23 | 1,252,957 | +0.13(+0.56%) |
Dec 23, 2008 | 24.58 | 24.77 | 24.02 | 24.10 | 3,974,733 | -0.47(-1.89%) |
Dec 22, 2008 | 24.74 | 25.02 | 24.26 | 24.56 | 3,709,909 | -0.23(-0.94%) |
Dec 19, 2008 | 25.34 | 25.35 | 24.71 | 24.80 | 4,834,350 | +0.01(+0.05%) |
Dec 18, 2008 | 25.06 | 25.45 | 24.56 | 24.79 | 4,960,800 | -0.09(-0.37%) |
Dec 17, 2008 | 25.59 | 25.59 | 24.83 | 24.88 | 5,277,510 | -0.67(-2.64%) |
Dec 16, 2008 | 24.63 | 25.58 | 24.61 | 25.55 | 5,360,377 | +1.04(+4.22%) |
Dec 15, 2008 | 24.93 | 24.93 | 24.29 | 24.52 | 3,571,187 | -0.22(-0.89%) |
Dec 12, 2008 | 24.12 | 24.75 | 23.78 | 24.74 | 4,648,556 | +0.55(+2.26%) |
Dec 11, 2008 | 24.11 | 24.65 | 24.09 | 24.19 | 4,789,037 | -0.24(-0.98%) |
Dec 10, 2008 | 24.66 | 25.05 | 24.06 | 24.43 | 4,785,004 | -0.06(-0.26%) |
Dec 09, 2008 | 24.85 | 25.25 | 24.42 | 24.49 | 4,464,097 | -0.43(-1.73%) |
Dec 08, 2008 | 25.63 | 25.63 | 24.76 | 24.93 | 5,767,836 | +0.07(+0.28%) |
Dec 05, 2008 | 23.75 | 24.92 | 23.74 | 24.86 | 6,704,366 | +1.08(+4.53%) |
Dec 04, 2008 | 24.20 | 24.49 | 23.54 | 23.78 | 3,951,492 | -0.60(-2.46%) |
Dec 03, 2008 | 23.87 | 24.40 | 23.45 | 24.38 | 4,320,343 | +0.29(+1.21%) |
Dec 02, 2008 | 24.10 | 24.33 | 23.48 | 24.09 | 7,267,279 | +0.29(+1.22%) |