Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 29.18 | 30.41 | 29.15 | 29.93 | 10,449,963 | +0.56(+1.90%) |
Feb 26, 2009 | 29.93 | 30.00 | 29.37 | 29.37 | 6,943,597 | -0.32(-1.07%) |
Feb 25, 2009 | 29.84 | 30.24 | 29.20 | 29.68 | 9,808,762 | -0.39(-1.29%) |
Feb 24, 2009 | 29.06 | 30.24 | 29.01 | 30.07 | 8,607,420 | +0.98(+3.35%) |
Feb 23, 2009 | 30.25 | 30.55 | 29.01 | 29.10 | 9,097,790 | -1.12(-3.72%) |
Feb 20, 2009 | 30.06 | 30.60 | 29.76 | 30.22 | 9,898,684 | +0.10(+0.33%) |
Feb 19, 2009 | 30.21 | 30.72 | 30.10 | 30.12 | 7,712,717 | +0.17(+0.57%) |
Feb 18, 2009 | 29.83 | 30.13 | 29.49 | 29.95 | 8,760,168 | +0.18(+0.62%) |
Feb 17, 2009 | 29.79 | 30.21 | 29.61 | 29.77 | 8,764,289 | -0.45(-1.50%) |
Feb 13, 2009 | 31.30 | 31.30 | 30.12 | 30.22 | 6,894,700 | -1.10(-3.52%) |
Feb 12, 2009 | 30.58 | 31.37 | 30.31 | 31.32 | 9,299,837 | +0.55(+1.79%) |
Feb 11, 2009 | 31.22 | 31.42 | 30.45 | 30.77 | 6,761,312 | -0.19(-0.62%) |
Feb 10, 2009 | 31.55 | 32.11 | 30.83 | 30.96 | 9,358,582 | -0.85(-2.66%) |
Feb 09, 2009 | 31.53 | 31.98 | 31.39 | 31.81 | 7,572,333 | -0.03(-0.09%) |
Feb 06, 2009 | 31.06 | 32.03 | 30.99 | 31.84 | 11,733,622 | +0.97(+3.15%) |
Feb 05, 2009 | 30.18 | 30.96 | 29.87 | 30.87 | 14,038,593 | +0.60(+1.98%) |
Feb 04, 2009 | 30.10 | 30.63 | 29.46 | 30.27 | 29,780,762 | -2.21(-6.81%) |
Feb 03, 2009 | 32.02 | 32.52 | 31.60 | 32.48 | 7,563,623 | +0.58(+1.81%) |
Feb 02, 2009 | 31.53 | 32.16 | 31.36 | 31.90 | 6,791,462 | +0.19(+0.60%) |
Jan 30, 2009 | 32.78 | 32.86 | 31.54 | 31.71 | 9,489,809 | -1.00(-3.06%) |
Jan 29, 2009 | 33.79 | 33.80 | 32.63 | 32.71 | 6,683,516 | -0.96(-2.84%) |
Jan 28, 2009 | 33.85 | 34.17 | 33.37 | 33.67 | 7,332,030 | -0.06(-0.19%) |
Jan 27, 2009 | 33.37 | 33.86 | 33.15 | 33.73 | 5,801,186 | +0.39(+1.16%) |
Jan 26, 2009 | 33.44 | 33.82 | 33.06 | 33.34 | 5,810,629 | +0.27(+0.81%) |
Jan 23, 2009 | 33.03 | 33.46 | 32.54 | 33.08 | 6,980,543 | -0.34(-1.01%) |
Jan 22, 2009 | 33.48 | 33.72 | 32.87 | 33.41 | 8,725,980 | -0.32(-0.94%) |
Jan 21, 2009 | 33.28 | 33.83 | 32.80 | 33.73 | 8,864,032 | +0.48(+1.44%) |
Jan 20, 2009 | 34.63 | 34.65 | 33.20 | 33.25 | 10,466,063 | -1.11(-3.24%) |
Jan 16, 2009 | 34.72 | 34.72 | 33.70 | 34.37 | 9,107,810 | +0.23(+0.68%) |
Jan 15, 2009 | 33.46 | 34.46 | 33.27 | 34.13 | 8,542,735 | +0.59(+1.76%) |
Jan 14, 2009 | 34.05 | 34.21 | 33.41 | 33.54 | 11,227,852 | -0.92(-2.68%) |
Jan 13, 2009 | 34.55 | 35.46 | 34.19 | 34.46 | 8,960,946 | -0.34(-0.99%) |
Jan 12, 2009 | 34.92 | 35.30 | 34.45 | 34.81 | 6,834,429 | +0.20(+0.59%) |
Jan 09, 2009 | 35.38 | 35.90 | 34.44 | 34.60 | 6,499,654 | -1.06(-2.98%) |
Jan 08, 2009 | 34.89 | 36.55 | 34.77 | 35.67 | 10,347,845 | +0.37(+1.06%) |
Jan 07, 2009 | 35.91 | 36.16 | 34.99 | 35.29 | 9,755,638 | -0.94(-2.59%) |
Jan 06, 2009 | 36.98 | 37.03 | 35.97 | 36.23 | 9,191,714 | -0.59(-1.61%) |
Jan 05, 2009 | 37.45 | 37.76 | 36.48 | 36.82 | 8,365,277 | -0.75(-1.99%) |
Jan 02, 2009 | 36.93 | 37.68 | 36.65 | 37.57 | 5,235,855 | +0.60(+1.62%) |
Dec 31, 2008 | 36.06 | 37.20 | 36.01 | 36.97 | 7,014,344 | +0.96(+2.68%) |
Dec 30, 2008 | 35.79 | 36.27 | 35.49 | 36.01 | 3,345,241 | +0.21(+0.59%) |
Dec 29, 2008 | 36.16 | 36.49 | 35.62 | 35.79 | 3,427,808 | -0.45(-1.24%) |
Dec 26, 2008 | 36.26 | 36.62 | 36.12 | 36.25 | 1,729,777 | -0.16(-0.43%) |
Dec 24, 2008 | 36.56 | 36.66 | 36.32 | 36.40 | 1,595,252 | +0.16(+0.43%) |
Dec 23, 2008 | 36.88 | 37.56 | 36.09 | 36.25 | 5,017,922 | -0.88(-2.37%) |
Dec 22, 2008 | 38.23 | 38.27 | 36.44 | 37.13 | 7,067,533 | -0.75(-1.99%) |
Dec 19, 2008 | 38.44 | 38.73 | 37.59 | 37.88 | 9,326,026 | -0.25(-0.66%) |
Dec 18, 2008 | 38.29 | 38.55 | 37.75 | 38.13 | 7,175,618 | +0.15(+0.39%) |
Dec 17, 2008 | 37.10 | 38.35 | 37.10 | 37.98 | 9,792,701 | +0.64(+1.72%) |
Dec 16, 2008 | 37.32 | 37.63 | 36.84 | 37.34 | 11,660,901 | +0.20(+0.55%) |
Dec 15, 2008 | 37.53 | 37.60 | 36.29 | 37.14 | 6,913,623 | -0.46(-1.24%) |
Dec 12, 2008 | 36.17 | 38.09 | 36.17 | 37.60 | 9,651,068 | +0.94(+2.57%) |
Dec 11, 2008 | 36.79 | 37.65 | 35.70 | 36.66 | 15,138,082 | -1.15(-3.04%) |
Dec 10, 2008 | 37.22 | 38.01 | 36.54 | 37.81 | 10,310,511 | +0.42(+1.11%) |
Dec 09, 2008 | 38.77 | 38.84 | 36.94 | 37.39 | 11,199,694 | -1.47(-3.79%) |
Dec 08, 2008 | 39.01 | 39.63 | 38.35 | 38.87 | 10,490,197 | -0.27(-0.70%) |
Dec 05, 2008 | 36.74 | 39.36 | 36.52 | 39.14 | 12,292,832 | +1.99(+5.36%) |
Dec 04, 2008 | 35.89 | 37.57 | 35.57 | 37.15 | 14,008,084 | +0.94(+2.59%) |
Dec 03, 2008 | 35.70 | 36.77 | 34.32 | 36.21 | 11,197,472 | +0.93(+2.63%) |
Dec 02, 2008 | 34.15 | 35.35 | 33.63 | 35.28 | 8,716,773 | +1.54(+4.57%) |