Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 28.66 | 29.12 | 28.36 | 28.54 | 0 | -0.55(-1.88%) |
Feb 26, 2009 | 29.64 | 29.80 | 29.07 | 29.09 | 10,234,781 | -0.18(-0.60%) |
Feb 25, 2009 | 29.54 | 29.79 | 28.90 | 29.27 | 13,644,318 | -0.50(-1.67%) |
Feb 24, 2009 | 28.71 | 29.90 | 28.48 | 29.76 | 13,155,311 | +1.25(+4.38%) |
Feb 23, 2009 | 29.86 | 29.88 | 28.48 | 28.51 | 10,792,191 | -1.16(-3.89%) |
Feb 20, 2009 | 29.41 | 30.10 | 29.16 | 29.67 | 13,902,984 | +0.11(+0.38%) |
Feb 19, 2009 | 29.25 | 30.16 | 29.25 | 29.56 | 8,846,499 | -0.04(-0.15%) |
Feb 18, 2009 | 29.67 | 29.88 | 29.27 | 29.60 | 7,905,266 | -0.18(-0.59%) |
Feb 17, 2009 | 30.72 | 30.72 | 29.64 | 29.78 | 13,781,998 | -1.26(-4.05%) |
Feb 13, 2009 | 31.77 | 31.77 | 30.92 | 31.03 | 7,661,274 | -0.35(-1.10%) |
Feb 12, 2009 | 31.68 | 31.75 | 30.54 | 31.38 | 13,529,561 | -0.83(-2.57%) |
Feb 11, 2009 | 32.50 | 32.77 | 31.87 | 32.21 | 9,312,843 | +0.13(+0.41%) |
Feb 10, 2009 | 33.82 | 33.98 | 31.89 | 32.07 | 11,004,063 | -1.90(-5.60%) |
Feb 09, 2009 | 32.94 | 34.32 | 32.84 | 33.98 | 11,382,097 | +1.08(+3.28%) |
Feb 06, 2009 | 32.42 | 33.23 | 32.27 | 32.90 | 8,450,530 | +0.53(+1.63%) |
Feb 05, 2009 | 31.74 | 32.54 | 31.40 | 32.37 | 8,426,395 | +0.45(+1.40%) |
Feb 04, 2009 | 32.59 | 32.93 | 31.78 | 31.92 | 7,520,745 | -0.50(-1.55%) |
Feb 03, 2009 | 32.18 | 32.54 | 31.58 | 32.43 | 12,289,639 | +0.64(+2.01%) |
Feb 02, 2009 | 33.15 | 33.29 | 31.50 | 31.78 | 14,417,452 | -1.99(-5.89%) |
Jan 30, 2009 | 35.53 | 35.67 | 33.46 | 33.78 | 0 | -1.73(-4.88%) |
Jan 29, 2009 | 34.93 | 36.24 | 34.55 | 35.51 | 12,986,471 | +0.71(+2.04%) |
Jan 28, 2009 | 34.19 | 35.07 | 33.78 | 34.80 | 9,723,350 | +0.90(+2.65%) |
Jan 27, 2009 | 33.75 | 34.23 | 33.42 | 33.90 | 7,521,567 | +0.27(+0.80%) |
Jan 26, 2009 | 33.62 | 34.25 | 33.25 | 33.63 | 8,257,899 | +0.41(+1.25%) |
Jan 23, 2009 | 33.29 | 33.70 | 32.85 | 33.22 | 9,053,426 | -0.73(-2.15%) |
Jan 22, 2009 | 33.69 | 34.26 | 33.17 | 33.94 | 7,626,766 | -0.11(-0.33%) |
Jan 21, 2009 | 34.29 | 34.41 | 33.12 | 34.06 | 9,384,763 | +0.20(+0.59%) |
Jan 20, 2009 | 35.43 | 35.54 | 33.81 | 33.86 | 9,052,440 | -1.57(-4.43%) |
Jan 16, 2009 | 34.91 | 35.56 | 34.47 | 35.43 | 8,953,260 | +0.78(+2.27%) |
Jan 15, 2009 | 34.59 | 35.01 | 34.09 | 34.64 | 7,608,306 | +0.08(+0.24%) |
Jan 14, 2009 | 34.73 | 35.16 | 34.22 | 34.56 | 7,199,701 | -0.76(-2.15%) |
Jan 13, 2009 | 35.70 | 35.98 | 34.98 | 35.32 | 7,055,216 | -0.52(-1.45%) |
Jan 12, 2009 | 36.19 | 36.36 | 35.60 | 35.84 | 6,660,962 | -0.41(-1.14%) |
Jan 09, 2009 | 36.92 | 37.05 | 36.15 | 36.26 | 5,830,462 | -0.53(-1.43%) |
Jan 08, 2009 | 36.22 | 36.86 | 36.07 | 36.78 | 6,282,495 | +0.32(+0.88%) |
Jan 07, 2009 | 36.80 | 37.02 | 36.15 | 36.46 | 7,322,801 | -0.70(-1.89%) |
Jan 06, 2009 | 36.88 | 37.56 | 36.80 | 37.17 | 7,910,687 | +0.43(+1.18%) |
Jan 05, 2009 | 36.91 | 37.10 | 36.49 | 36.73 | 6,002,024 | -0.43(-1.17%) |
Jan 02, 2009 | 36.14 | 37.29 | 36.12 | 37.17 | 0 | +1.04(+2.87%) |
Jan 01, 2009 | 35.94 | 36.37 | 35.59 | 36.13 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 35.94 | 36.37 | 35.59 | 36.13 | 6,379,562 | +0.23(+0.65%) |
Dec 30, 2008 | 34.89 | 35.96 | 34.67 | 35.90 | 6,011,971 | +1.13(+3.25%) |
Dec 29, 2008 | 34.88 | 35.16 | 34.07 | 34.77 | 4,837,151 | -0.23(-0.66%) |
Dec 26, 2008 | 34.88 | 35.23 | 34.86 | 35.00 | 2,602,681 | +0.15(+0.43%) |
Dec 24, 2008 | 34.92 | 35.15 | 34.76 | 34.85 | 2,135,361 | +0.04(+0.11%) |
Dec 23, 2008 | 35.61 | 36.10 | 34.73 | 34.81 | 5,233,262 | -0.58(-1.65%) |
Dec 22, 2008 | 35.50 | 35.83 | 34.70 | 35.40 | 6,705,400 | -0.16(-0.44%) |
Dec 19, 2008 | 36.42 | 36.44 | 35.31 | 35.55 | 12,003,203 | -0.06(-0.16%) |
Dec 18, 2008 | 36.98 | 37.21 | 35.34 | 35.61 | 8,877,510 | -1.17(-3.19%) |
Dec 17, 2008 | 36.10 | 37.36 | 36.10 | 36.78 | 9,367,543 | +0.16(+0.45%) |
Dec 16, 2008 | 34.89 | 36.80 | 34.73 | 36.62 | 14,865,685 | +1.69(+4.84%) |
Dec 15, 2008 | 35.54 | 35.61 | 34.48 | 34.93 | 8,850,100 | -0.26(-0.73%) |
Dec 12, 2008 | 34.08 | 35.52 | 33.65 | 35.19 | 7,522,368 | +0.57(+1.63%) |
Dec 11, 2008 | 35.65 | 35.94 | 34.32 | 34.62 | 11,792,649 | -1.49(-4.14%) |
Dec 10, 2008 | 35.73 | 36.60 | 35.46 | 36.12 | 8,586,124 | +0.86(+2.44%) |
Dec 09, 2008 | 34.82 | 35.63 | 34.53 | 35.26 | 13,996,630 | -0.77(-2.14%) |
Dec 08, 2008 | 37.05 | 38.10 | 34.80 | 36.03 | 22,427,766 | -1.55(-4.13%) |
Dec 05, 2008 | 36.55 | 37.95 | 36.32 | 37.58 | 16,359,315 | +0.45(+1.20%) |
Dec 04, 2008 | 37.76 | 37.96 | 36.48 | 37.13 | 14,796,243 | -0.99(-2.59%) |
Dec 03, 2008 | 37.37 | 38.74 | 37.15 | 38.12 | 14,289,950 | -0.09(-0.25%) |
Dec 02, 2008 | 38.11 | 39.02 | 36.93 | 38.21 | 19,006,594 | -0.94(-2.39%) |