Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 35.84 | 35.92 | 35.61 | 35.62 | 0 | -0.27(-0.76%) |
Feb 26, 2009 | 35.61 | 35.89 | 35.52 | 35.89 | 10,574 | -0.01(-0.02%) |
Feb 25, 2009 | 35.91 | 35.91 | 35.89 | 35.90 | 1,958 | +0.08(+0.23%) |
Feb 24, 2009 | 35.63 | 35.91 | 35.60 | 35.81 | 7,255 | +0.05(+0.15%) |
Feb 23, 2009 | 35.38 | 35.98 | 35.30 | 35.76 | 51,246 | +0.27(+0.77%) |
Feb 20, 2009 | 35.91 | 36.13 | 35.49 | 35.49 | 25,495 | -0.36(-1.01%) |
Feb 19, 2009 | 35.78 | 36.11 | 35.58 | 35.85 | 21,230 | +0.05(+0.15%) |
Feb 18, 2009 | 36.10 | 36.19 | 35.64 | 35.80 | 35,333 | -0.33(-0.91%) |
Feb 17, 2009 | 36.07 | 36.20 | 35.92 | 36.13 | 11,428 | +0.51(+1.43%) |
Feb 13, 2009 | 35.74 | 35.81 | 35.59 | 35.62 | 12,179 | -0.22(-0.62%) |
Feb 12, 2009 | 36.10 | 36.11 | 35.71 | 35.84 | 8,458 | -0.41(-1.13%) |
Feb 11, 2009 | 36.22 | 36.30 | 36.01 | 36.25 | 11,633 | +0.15(+0.43%) |
Feb 10, 2009 | 36.28 | 36.29 | 36.00 | 36.10 | 7,534 | -0.15(-0.42%) |
Feb 09, 2009 | 35.92 | 36.25 | 35.52 | 36.25 | 24,597 | +0.30(+0.83%) |
Feb 06, 2009 | 36.01 | 36.01 | 35.94 | 35.95 | 9,001 | +0.03(+0.09%) |
Feb 05, 2009 | 36.13 | 36.13 | 35.78 | 35.92 | 10,988 | +0.43(+1.21%) |
Feb 04, 2009 | 35.81 | 35.81 | 35.49 | 35.49 | 12,659 | -0.13(-0.36%) |
Feb 03, 2009 | 35.93 | 35.93 | 35.46 | 35.62 | 7,023 | +0.36(+1.03%) |
Feb 02, 2009 | 35.13 | 35.47 | 35.13 | 35.26 | 7,862 | +0.01(+0.03%) |
Jan 30, 2009 | 35.12 | 35.43 | 35.12 | 35.25 | 0 | +0.03(+0.09%) |
Jan 29, 2009 | 35.66 | 35.66 | 35.01 | 35.22 | 22,949 | +0.01(+0.03%) |
Jan 28, 2009 | 35.59 | 35.59 | 35.21 | 35.21 | 14,195 | -0.19(-0.54%) |
Jan 27, 2009 | 35.29 | 35.56 | 35.17 | 35.40 | 4,900 | +0.17(+0.48%) |
Jan 26, 2009 | 35.52 | 35.52 | 34.77 | 35.23 | 14,034 | -0.13(-0.35%) |
Jan 23, 2009 | 35.92 | 36.01 | 35.31 | 35.35 | 14,393 | +0.02(+0.07%) |
Jan 22, 2009 | 34.89 | 35.50 | 34.89 | 35.33 | 13,373 | -0.38(-1.07%) |
Jan 21, 2009 | 35.80 | 35.94 | 35.53 | 35.71 | 22,046 | -0.17(-0.48%) |
Jan 20, 2009 | 36.02 | 36.16 | 35.83 | 35.88 | 15,834 | -0.40(-1.11%) |
Jan 16, 2009 | 36.26 | 36.33 | 35.86 | 36.29 | 19,320 | +0.16(+0.44%) |
Jan 15, 2009 | 36.16 | 36.16 | 36.06 | 36.13 | 1,725 | -0.18(-0.51%) |
Jan 14, 2009 | 36.10 | 36.44 | 36.09 | 36.31 | 17,629 | +0.12(+0.32%) |
Jan 13, 2009 | 36.05 | 36.22 | 35.98 | 36.19 | 10,425 | +0.16(+0.43%) |
Jan 12, 2009 | 36.16 | 36.16 | 35.68 | 36.04 | 29,990 | +0.03(+0.09%) |
Jan 09, 2009 | 36.16 | 36.16 | 35.79 | 36.01 | 19,668 | -0.09(-0.24%) |
Jan 08, 2009 | 35.95 | 36.09 | 35.79 | 36.09 | 37,018 | +0.12(+0.34%) |
Jan 07, 2009 | 35.52 | 35.97 | 35.45 | 35.97 | 30,875 | +0.26(+0.72%) |
Jan 06, 2009 | 35.53 | 35.80 | 35.31 | 35.71 | 17,031 | +0.16(+0.46%) |
Jan 05, 2009 | 35.35 | 35.62 | 34.93 | 35.55 | 19,001 | +0.29(+0.83%) |
Jan 02, 2009 | 35.22 | 35.28 | 34.83 | 35.26 | 0 | +0.00(+0.01%) |
Jan 01, 2009 | 35.15 | 35.27 | 34.75 | 35.25 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 35.15 | 35.27 | 34.75 | 35.25 | 25,178 | +0.62(+1.79%) |
Dec 30, 2008 | 35.14 | 35.16 | 34.63 | 34.64 | 30,108 | -0.51(-1.45%) |
Dec 29, 2008 | 35.11 | 35.18 | 34.87 | 35.15 | 19,369 | -0.05(-0.14%) |
Dec 26, 2008 | 35.16 | 35.27 | 34.84 | 35.20 | 19,331 | +0.04(+0.12%) |
Dec 24, 2008 | 35.06 | 35.15 | 34.67 | 35.15 | 14,710 | +0.21(+0.61%) |
Dec 23, 2008 | 34.84 | 34.94 | 34.58 | 34.94 | 12,789 | +0.05(+0.15%) |
Dec 22, 2008 | 35.03 | 35.03 | 34.53 | 34.89 | 19,375 | +0.36(+1.05%) |
Dec 19, 2008 | 34.44 | 34.79 | 34.44 | 34.53 | 7,670 | -0.22(-0.64%) |
Dec 18, 2008 | 34.89 | 35.21 | 34.36 | 34.75 | 68,662 | +0.11(+0.33%) |
Dec 17, 2008 | 35.03 | 35.22 | 34.25 | 34.64 | 54,536 | -0.31(-0.88%) |
Dec 16, 2008 | 34.55 | 34.95 | 34.01 | 34.95 | 15,642 | +0.55(+1.60%) |
Dec 15, 2008 | 33.69 | 34.47 | 33.69 | 34.40 | 5,654 | +0.34(+0.99%) |
Dec 12, 2008 | 33.57 | 34.07 | 33.40 | 34.06 | 45,942 | +0.33(+0.99%) |
Dec 11, 2008 | 33.40 | 33.74 | 33.07 | 33.73 | 40,748 | +0.09(+0.25%) |
Dec 10, 2008 | 33.58 | 33.64 | 33.34 | 33.64 | 11,828 | -0.05(-0.15%) |
Dec 09, 2008 | 33.59 | 33.76 | 33.20 | 33.69 | 10,105 | -0.06(-0.17%) |
Dec 08, 2008 | 34.07 | 34.07 | 33.57 | 33.75 | 5,901 | +0.01(+0.02%) |
Dec 05, 2008 | 33.85 | 34.16 | 33.71 | 33.74 | 7,138 | -0.32(-0.93%) |
Dec 04, 2008 | 33.62 | 34.09 | 33.45 | 34.06 | 214,891 | +0.48(+1.42%) |
Dec 03, 2008 | 33.80 | 33.80 | 33.24 | 33.58 | 22,820 | -0.06(-0.18%) |
Dec 02, 2008 | 33.21 | 33.69 | 33.19 | 33.64 | 29,751 | +0.31(+0.92%) |