Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 27.59 | 27.90 | 26.60 | 26.97 | 0 | -1.48(-5.19%) |
Feb 26, 2009 | 28.64 | 29.46 | 28.14 | 28.45 | 4,783,418 | -0.01(-0.05%) |
Feb 25, 2009 | 28.32 | 29.36 | 27.68 | 28.47 | 4,083,156 | -0.21(-0.72%) |
Feb 24, 2009 | 27.44 | 28.70 | 27.22 | 28.67 | 5,457,323 | +1.81(+6.74%) |
Feb 23, 2009 | 29.29 | 29.49 | 26.77 | 26.86 | 4,819,562 | -2.23(-7.67%) |
Feb 20, 2009 | 29.55 | 29.85 | 28.27 | 29.09 | 5,631,050 | -1.01(-3.36%) |
Feb 19, 2009 | 30.23 | 30.43 | 29.63 | 30.11 | 6,473,987 | +0.41(+1.37%) |
Feb 18, 2009 | 30.36 | 30.90 | 29.01 | 29.70 | 4,144,968 | -0.34(-1.13%) |
Feb 17, 2009 | 30.29 | 30.83 | 29.82 | 30.04 | 4,604,595 | -1.23(-3.94%) |
Feb 13, 2009 | 32.66 | 32.92 | 31.26 | 31.27 | 3,906,679 | -1.80(-5.45%) |
Feb 12, 2009 | 31.41 | 33.16 | 31.41 | 33.08 | 3,129,519 | +0.71(+2.19%) |
Feb 11, 2009 | 31.58 | 32.39 | 31.24 | 32.37 | 2,903,410 | +1.29(+4.14%) |
Feb 10, 2009 | 32.83 | 33.05 | 30.73 | 31.08 | 3,547,570 | -2.37(-7.09%) |
Feb 09, 2009 | 32.70 | 33.59 | 32.55 | 33.45 | 2,582,091 | +0.60(+1.82%) |
Feb 06, 2009 | 33.16 | 33.53 | 32.14 | 32.85 | 5,191,391 | +0.05(+0.16%) |
Feb 05, 2009 | 32.54 | 32.96 | 31.79 | 32.80 | 3,765,084 | +0.56(+1.74%) |
Feb 04, 2009 | 31.92 | 33.35 | 31.71 | 32.24 | 6,803,794 | +0.64(+2.03%) |
Feb 03, 2009 | 31.98 | 32.71 | 31.30 | 31.60 | 4,386,271 | -0.28(-0.88%) |
Feb 02, 2009 | 31.62 | 32.47 | 31.40 | 31.88 | 3,229,681 | -0.38(-1.17%) |
Jan 30, 2009 | 33.31 | 33.36 | 31.73 | 32.26 | 0 | -1.08(-3.24%) |
Jan 29, 2009 | 35.03 | 35.03 | 33.22 | 33.33 | 3,295,772 | -2.73(-7.58%) |
Jan 28, 2009 | 34.90 | 36.27 | 34.41 | 36.07 | 4,881,391 | +2.54(+7.58%) |
Jan 27, 2009 | 33.50 | 33.61 | 32.06 | 33.53 | 3,196,779 | +0.35(+1.07%) |
Jan 26, 2009 | 32.05 | 33.56 | 32.05 | 33.17 | 3,345,653 | +0.57(+1.74%) |
Jan 23, 2009 | 32.88 | 33.35 | 31.96 | 32.60 | 5,155,147 | -0.61(-1.82%) |
Jan 22, 2009 | 34.10 | 34.72 | 32.98 | 33.21 | 5,550,093 | -2.07(-5.86%) |
Jan 21, 2009 | 34.74 | 35.56 | 33.98 | 35.28 | 4,980,995 | +1.09(+3.20%) |
Jan 20, 2009 | 36.05 | 37.04 | 34.01 | 34.18 | 4,501,609 | -2.59(-7.03%) |
Jan 16, 2009 | 37.09 | 37.49 | 35.73 | 36.77 | 4,433,048 | +0.80(+2.22%) |
Jan 15, 2009 | 35.08 | 36.31 | 34.18 | 35.97 | 4,516,645 | +0.75(+2.14%) |
Jan 14, 2009 | 35.74 | 36.01 | 35.16 | 35.22 | 3,990,454 | -1.09(-2.99%) |
Jan 13, 2009 | 34.46 | 36.47 | 34.15 | 36.30 | 3,334,966 | +1.43(+4.11%) |
Jan 12, 2009 | 36.57 | 36.92 | 34.58 | 34.87 | 3,260,590 | -1.88(-5.13%) |
Jan 09, 2009 | 35.67 | 37.66 | 35.67 | 36.76 | 3,165,413 | +0.18(+0.51%) |
Jan 08, 2009 | 36.51 | 36.99 | 36.20 | 36.57 | 2,381,909 | +0.18(+0.51%) |
Jan 07, 2009 | 37.45 | 37.81 | 36.31 | 36.39 | 2,569,203 | -1.55(-4.09%) |
Jan 06, 2009 | 37.77 | 39.09 | 37.60 | 37.94 | 4,085,969 | -0.97(-2.49%) |
Jan 05, 2009 | 39.07 | 39.44 | 38.43 | 38.90 | 2,033,777 | -0.27(-0.70%) |
Jan 02, 2009 | 39.30 | 39.30 | 38.28 | 39.18 | 0 | +0.08(+0.21%) |
Jan 01, 2009 | 38.71 | 39.27 | 38.17 | 39.10 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 38.71 | 39.27 | 38.17 | 39.10 | 1,202,483 | +0.47(+1.20%) |
Dec 30, 2008 | 38.95 | 38.97 | 38.05 | 38.63 | 2,527,017 | +0.01(+0.04%) |
Dec 29, 2008 | 38.21 | 38.80 | 38.08 | 38.62 | 1,706,300 | +0.26(+0.67%) |
Dec 26, 2008 | 38.23 | 38.56 | 37.89 | 38.36 | 846,662 | +0.27(+0.72%) |
Dec 24, 2008 | 38.47 | 38.49 | 37.49 | 38.08 | 558,790 | -0.08(-0.21%) |
Dec 23, 2008 | 38.82 | 39.46 | 38.05 | 38.17 | 2,152,447 | -0.28(-0.73%) |
Dec 22, 2008 | 38.97 | 38.97 | 37.94 | 38.45 | 2,849,527 | -0.01(-0.04%) |
Dec 19, 2008 | 38.59 | 39.15 | 37.74 | 38.46 | 2,792,249 | +0.22(+0.58%) |
Dec 18, 2008 | 39.16 | 39.35 | 37.81 | 38.24 | 3,982,032 | +0.56(+1.49%) |
Dec 17, 2008 | 37.75 | 38.33 | 36.94 | 37.68 | 3,068,106 | -0.34(-0.89%) |
Dec 16, 2008 | 35.69 | 38.04 | 35.43 | 38.02 | 3,345,739 | +2.44(+6.85%) |
Dec 15, 2008 | 34.76 | 35.89 | 33.91 | 35.58 | 3,017,928 | +0.78(+2.23%) |
Dec 12, 2008 | 33.67 | 35.54 | 33.62 | 34.80 | 3,293,768 | -0.17(-0.49%) |
Dec 11, 2008 | 34.81 | 36.39 | 34.80 | 34.97 | 3,578,581 | -0.46(-1.29%) |
Dec 10, 2008 | 35.28 | 36.87 | 34.52 | 35.43 | 3,748,588 | +0.15(+0.42%) |
Dec 09, 2008 | 36.46 | 36.79 | 34.95 | 35.28 | 4,000,838 | -1.06(-2.93%) |
Dec 08, 2008 | 38.45 | 38.79 | 35.58 | 36.35 | 5,445,201 | -1.94(-5.07%) |
Dec 05, 2008 | 34.46 | 38.54 | 33.90 | 38.29 | 5,306,402 | +3.31(+9.46%) |
Dec 04, 2008 | 33.98 | 36.18 | 33.64 | 34.98 | 5,535,021 | +0.30(+0.87%) |
Dec 03, 2008 | 33.54 | 34.90 | 31.47 | 34.68 | 5,741,106 | +1.11(+3.30%) |
Dec 02, 2008 | 33.24 | 34.58 | 32.62 | 33.57 | 4,904,747 | +0.88(+2.69%) |