Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 35.49 | 36.15 | 34.57 | 34.67 | 28,142,518 | -1.63(-4.49%) |
Feb 26, 2009 | 40.08 | 40.11 | 36.28 | 36.30 | 26,205,596 | -3.78(-9.42%) |
Feb 25, 2009 | 40.13 | 40.89 | 39.68 | 40.08 | 13,109,869 | -0.17(-0.42%) |
Feb 24, 2009 | 40.27 | 40.39 | 39.84 | 40.25 | 13,792,007 | +0.47(+1.19%) |
Feb 23, 2009 | 40.29 | 40.48 | 39.68 | 39.78 | 11,814,136 | -0.40(-0.99%) |
Feb 20, 2009 | 40.27 | 40.78 | 39.68 | 40.17 | 14,510,036 | -0.28(-0.68%) |
Feb 19, 2009 | 40.91 | 41.08 | 40.38 | 40.45 | 9,169,239 | -0.22(-0.54%) |
Feb 18, 2009 | 39.96 | 40.92 | 39.90 | 40.67 | 12,172,222 | +0.69(+1.74%) |
Feb 17, 2009 | 40.32 | 40.65 | 39.86 | 39.98 | 11,952,052 | -1.06(-2.57%) |
Feb 13, 2009 | 41.29 | 41.65 | 40.96 | 41.03 | 7,561,899 | -0.36(-0.87%) |
Feb 12, 2009 | 40.50 | 41.43 | 40.46 | 41.39 | 12,273,279 | +0.28(+0.69%) |
Feb 11, 2009 | 40.70 | 41.24 | 40.50 | 41.11 | 10,576,038 | +0.43(+1.05%) |
Feb 10, 2009 | 41.27 | 41.70 | 40.57 | 40.68 | 13,108,475 | -0.94(-2.26%) |
Feb 09, 2009 | 41.10 | 41.73 | 41.00 | 41.63 | 10,445,244 | +0.50(+1.22%) |
Feb 06, 2009 | 40.46 | 41.19 | 40.27 | 41.12 | 11,131,842 | +0.65(+1.61%) |
Feb 05, 2009 | 39.74 | 40.53 | 39.32 | 40.47 | 9,709,009 | +0.24(+0.60%) |
Feb 04, 2009 | 40.24 | 41.00 | 39.80 | 40.23 | 10,471,215 | +0.08(+0.19%) |
Feb 03, 2009 | 39.52 | 40.33 | 39.29 | 40.15 | 10,820,998 | +0.92(+2.35%) |
Feb 02, 2009 | 38.57 | 39.48 | 38.48 | 39.23 | 9,963,093 | +0.36(+0.93%) |
Jan 30, 2009 | 38.69 | 39.55 | 38.63 | 38.87 | 11,342,038 | +0.02(+0.05%) |
Jan 29, 2009 | 38.37 | 39.17 | 38.37 | 38.85 | 10,820,982 | +0.05(+0.13%) |
Jan 28, 2009 | 38.03 | 39.14 | 37.73 | 38.80 | 12,981,071 | +1.18(+3.13%) |
Jan 27, 2009 | 37.84 | 38.10 | 37.17 | 37.62 | 17,830,438 | -0.94(-2.43%) |
Jan 26, 2009 | 37.77 | 38.78 | 37.24 | 38.56 | 14,217,675 | +0.86(+2.29%) |
Jan 23, 2009 | 38.61 | 38.96 | 37.56 | 37.69 | 13,928,410 | -1.45(-3.69%) |
Jan 22, 2009 | 38.86 | 39.38 | 38.41 | 39.14 | 8,897,588 | -0.21(-0.54%) |
Jan 21, 2009 | 39.32 | 39.47 | 38.30 | 39.35 | 13,336,932 | +0.38(+0.96%) |
Jan 20, 2009 | 40.39 | 40.95 | 38.92 | 38.98 | 12,220,574 | -1.79(-4.38%) |
Jan 16, 2009 | 40.83 | 40.93 | 40.19 | 40.76 | 9,906,505 | +0.26(+0.63%) |
Jan 15, 2009 | 39.51 | 40.60 | 39.13 | 40.51 | 11,782,661 | +0.77(+1.93%) |
Jan 14, 2009 | 40.22 | 40.58 | 39.51 | 39.74 | 9,362,262 | -1.16(-2.82%) |
Jan 13, 2009 | 40.51 | 41.12 | 40.43 | 40.90 | 10,536,312 | +0.46(+1.14%) |
Jan 12, 2009 | 40.80 | 40.90 | 39.93 | 40.44 | 10,863,186 | -0.51(-1.25%) |
Jan 09, 2009 | 41.88 | 42.37 | 40.83 | 40.95 | 8,714,751 | -1.05(-2.50%) |
Jan 08, 2009 | 41.14 | 42.01 | 41.11 | 41.99 | 7,851,321 | +0.75(+1.82%) |
Jan 07, 2009 | 40.98 | 41.63 | 40.92 | 41.24 | 8,079,172 | -0.10(-0.24%) |
Jan 06, 2009 | 42.55 | 42.63 | 40.92 | 41.34 | 12,663,375 | -0.93(-2.20%) |
Jan 05, 2009 | 41.97 | 42.27 | 41.10 | 42.27 | 15,437,827 | +0.47(+1.12%) |
Jan 02, 2009 | 41.52 | 41.87 | 40.92 | 41.80 | 9,246,073 | +0.88(+2.15%) |
Dec 31, 2008 | 40.47 | 41.26 | 40.44 | 40.92 | 8,872,049 | +0.11(+0.28%) |
Dec 30, 2008 | 40.39 | 40.86 | 40.27 | 40.81 | 6,053,802 | +0.51(+1.27%) |
Dec 29, 2008 | 40.65 | 40.79 | 39.88 | 40.30 | 7,389,473 | -0.35(-0.85%) |
Dec 26, 2008 | 40.57 | 40.96 | 40.33 | 40.65 | 2,179,983 | +0.14(+0.35%) |
Dec 24, 2008 | 40.66 | 41.02 | 40.31 | 40.51 | 2,570,125 | -0.15(-0.37%) |
Dec 23, 2008 | 40.79 | 41.57 | 40.50 | 40.66 | 6,873,537 | +0.17(+0.42%) |
Dec 22, 2008 | 41.22 | 41.47 | 40.02 | 40.49 | 8,349,294 | -0.50(-1.21%) |
Dec 19, 2008 | 41.18 | 42.00 | 40.76 | 40.98 | 18,137,162 | -0.13(-0.33%) |
Dec 18, 2008 | 41.53 | 42.52 | 40.77 | 41.12 | 16,179,530 | -0.28(-0.68%) |
Dec 17, 2008 | 41.80 | 42.18 | 41.39 | 41.40 | 8,499,678 | -0.68(-1.62%) |
Dec 16, 2008 | 41.02 | 42.16 | 40.99 | 42.08 | 12,537,464 | +1.18(+2.89%) |
Dec 15, 2008 | 40.95 | 41.45 | 40.70 | 40.90 | 7,819,078 | -0.30(-0.72%) |
Dec 12, 2008 | 39.73 | 41.34 | 39.72 | 41.19 | 10,309,193 | +0.62(+1.54%) |
Dec 11, 2008 | 41.11 | 41.69 | 40.32 | 40.57 | 13,270,793 | -0.57(-1.38%) |
Dec 10, 2008 | 41.19 | 41.28 | 40.39 | 41.14 | 12,834,882 | +0.06(+0.16%) |
Dec 09, 2008 | 41.07 | 41.28 | 40.37 | 41.07 | 14,306,493 | -0.15(-0.36%) |
Dec 08, 2008 | 41.06 | 41.56 | 40.28 | 41.22 | 15,558,189 | +0.55(+1.34%) |
Dec 05, 2008 | 39.70 | 41.06 | 39.27 | 40.68 | 13,093,602 | +0.75(+1.88%) |
Dec 04, 2008 | 40.25 | 40.81 | 39.68 | 39.93 | 11,587,317 | -0.80(-1.97%) |
Dec 03, 2008 | 39.50 | 40.92 | 37.91 | 40.73 | 13,931,354 | +2.01(+5.18%) |
Dec 02, 2008 | 38.88 | 39.54 | 38.03 | 38.72 | 15,239,045 | -0.09(-0.24%) |