Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 23.85 | 24.70 | 23.81 | 24.38 | 0 | +0.13(+0.54%) |
Feb 26, 2009 | 24.87 | 24.87 | 24.22 | 24.25 | 5,938,565 | -0.32(-1.30%) |
Feb 25, 2009 | 24.67 | 24.91 | 24.51 | 24.57 | 4,738,006 | -0.28(-1.13%) |
Feb 24, 2009 | 24.47 | 24.99 | 24.43 | 24.85 | 5,340,025 | +0.38(+1.54%) |
Feb 23, 2009 | 25.41 | 25.41 | 24.30 | 24.48 | 5,020,514 | -0.69(-2.74%) |
Feb 20, 2009 | 25.10 | 25.56 | 24.82 | 25.17 | 0 | -0.43(-1.66%) |
Feb 19, 2009 | 25.52 | 25.91 | 25.34 | 25.59 | 4,137,380 | +0.33(+1.29%) |
Feb 18, 2009 | 25.40 | 25.52 | 25.05 | 25.27 | 4,551,244 | +0.11(+0.42%) |
Feb 17, 2009 | 25.54 | 25.92 | 25.02 | 25.16 | 4,109,000 | -0.76(-2.95%) |
Feb 13, 2009 | 25.85 | 26.19 | 25.63 | 25.93 | 4,378,292 | +0.04(+0.17%) |
Feb 12, 2009 | 25.70 | 25.89 | 25.17 | 25.88 | 5,426,183 | -0.10(-0.39%) |
Feb 11, 2009 | 26.00 | 26.13 | 25.56 | 25.98 | 4,679,748 | +0.13(+0.51%) |
Feb 10, 2009 | 27.07 | 27.08 | 25.67 | 25.85 | 6,489,800 | -1.23(-4.56%) |
Feb 09, 2009 | 27.27 | 27.39 | 26.85 | 27.08 | 3,404,083 | -0.22(-0.80%) |
Feb 06, 2009 | 27.44 | 27.54 | 26.94 | 27.30 | 4,850,331 | -0.06(-0.23%) |
Feb 05, 2009 | 27.06 | 27.72 | 27.03 | 27.37 | 5,230,297 | +0.12(+0.44%) |
Feb 04, 2009 | 28.17 | 28.17 | 27.03 | 27.25 | 5,466,689 | -0.90(-3.21%) |
Feb 03, 2009 | 27.79 | 28.26 | 27.30 | 28.15 | 3,184,899 | +0.49(+1.77%) |
Feb 02, 2009 | 26.96 | 27.74 | 26.96 | 27.66 | 2,498,048 | +0.29(+1.05%) |
Jan 30, 2009 | 28.21 | 28.21 | 27.19 | 27.37 | 0 | -0.90(-3.17%) |
Jan 29, 2009 | 28.21 | 28.78 | 28.08 | 28.27 | 2,522,541 | -0.04(-0.16%) |
Jan 28, 2009 | 28.57 | 28.59 | 28.12 | 28.31 | 3,174,277 | -0.03(-0.11%) |
Jan 27, 2009 | 28.19 | 28.49 | 28.07 | 28.34 | 2,557,433 | +0.33(+1.19%) |
Jan 26, 2009 | 27.71 | 28.33 | 27.71 | 28.01 | 3,354,415 | +0.30(+1.09%) |
Jan 23, 2009 | 27.54 | 27.80 | 27.27 | 27.71 | 3,879,203 | -0.43(-1.54%) |
Jan 22, 2009 | 27.55 | 28.24 | 27.51 | 28.14 | 5,042,539 | -0.12(-0.42%) |
Jan 21, 2009 | 28.45 | 28.45 | 27.69 | 28.26 | 4,231,441 | +0.27(+0.96%) |
Jan 20, 2009 | 27.88 | 28.63 | 27.67 | 27.99 | 5,850,295 | +0.03(+0.11%) |
Jan 16, 2009 | 27.45 | 28.10 | 27.44 | 27.96 | 0 | +1.18(+4.40%) |
Jan 15, 2009 | 26.65 | 26.80 | 26.29 | 26.78 | 4,386,291 | +0.06(+0.23%) |
Jan 14, 2009 | 27.15 | 27.18 | 26.56 | 26.72 | 3,494,268 | -0.78(-2.85%) |
Jan 13, 2009 | 27.39 | 27.58 | 27.21 | 27.50 | 3,051,755 | +0.13(+0.46%) |
Jan 12, 2009 | 27.28 | 27.47 | 27.03 | 27.38 | 3,794,988 | +0.10(+0.37%) |
Jan 09, 2009 | 27.75 | 28.16 | 27.14 | 27.28 | 3,090,885 | -0.52(-1.87%) |
Jan 08, 2009 | 27.79 | 27.99 | 26.47 | 27.80 | 3,778,045 | -0.06(-0.23%) |
Jan 07, 2009 | 27.64 | 28.26 | 27.64 | 27.86 | 3,834,728 | -0.11(-0.40%) |
Jan 06, 2009 | 28.25 | 28.43 | 27.79 | 27.97 | 3,277,429 | -0.09(-0.31%) |
Jan 05, 2009 | 28.16 | 28.31 | 27.91 | 28.06 | 3,725,606 | -0.16(-0.58%) |
Jan 02, 2009 | 27.55 | 28.43 | 27.23 | 28.22 | 0 | +0.75(+2.74%) |
Jan 01, 2009 | 27.03 | 27.62 | 27.03 | 27.47 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 27.03 | 27.62 | 27.03 | 27.47 | 3,241,143 | +0.41(+1.53%) |
Dec 30, 2008 | 26.42 | 27.06 | 26.42 | 27.06 | 4,304,562 | +0.70(+2.64%) |
Dec 29, 2008 | 26.56 | 26.56 | 26.17 | 26.36 | 3,207,519 | -0.14(-0.52%) |
Dec 26, 2008 | 26.16 | 26.64 | 26.16 | 26.50 | 1,897,745 | +0.40(+1.54%) |
Dec 24, 2008 | 26.16 | 26.30 | 25.93 | 26.10 | 1,163,276 | +0.14(+0.56%) |
Dec 23, 2008 | 26.47 | 26.68 | 25.88 | 25.96 | 3,690,241 | -0.50(-1.89%) |
Dec 22, 2008 | 26.65 | 26.95 | 26.13 | 26.46 | 3,444,372 | -0.25(-0.94%) |
Dec 19, 2008 | 27.30 | 27.30 | 26.61 | 26.71 | 4,488,331 | +0.01(+0.05%) |
Dec 18, 2008 | 26.99 | 27.41 | 26.45 | 26.70 | 4,605,730 | -0.10(-0.37%) |
Dec 17, 2008 | 27.57 | 27.57 | 26.75 | 26.80 | 4,899,772 | -0.73(-2.64%) |
Dec 16, 2008 | 26.53 | 27.55 | 26.50 | 27.52 | 4,976,707 | +1.12(+4.22%) |
Dec 15, 2008 | 26.85 | 26.85 | 26.16 | 26.41 | 3,315,579 | -0.24(-0.89%) |
Dec 12, 2008 | 25.98 | 26.66 | 25.61 | 26.65 | 4,315,835 | +0.59(+2.26%) |
Dec 11, 2008 | 25.97 | 26.55 | 25.94 | 26.06 | 4,446,261 | -0.26(-0.98%) |
Dec 10, 2008 | 26.56 | 26.98 | 25.91 | 26.31 | 4,442,517 | -0.07(-0.26%) |
Dec 09, 2008 | 26.77 | 27.20 | 26.30 | 26.38 | 4,144,579 | -0.46(-1.73%) |
Dec 08, 2008 | 27.61 | 27.61 | 26.67 | 26.85 | 5,355,003 | +0.08(+0.28%) |
Dec 05, 2008 | 25.58 | 26.84 | 25.57 | 26.77 | 6,224,501 | +1.16(+4.53%) |
Dec 04, 2008 | 26.07 | 26.38 | 25.36 | 25.61 | 3,668,664 | -0.65(-2.46%) |
Dec 03, 2008 | 25.71 | 26.28 | 25.26 | 26.26 | 4,011,114 | +0.31(+1.21%) |
Dec 02, 2008 | 25.96 | 26.21 | 25.29 | 25.94 | 6,747,123 | +0.31(+1.22%) |