Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 30.75 | 31.67 | 30.69 | 31.09 | 0 | -0.31(-0.99%) |
Feb 26, 2009 | 32.24 | 32.36 | 31.14 | 31.40 | 86,131,464 | -0.50(-1.57%) |
Feb 25, 2009 | 32.43 | 32.66 | 31.36 | 31.90 | 131,594,360 | -0.67(-2.07%) |
Feb 24, 2009 | 31.80 | 32.86 | 31.45 | 32.58 | 102,577,056 | +1.16(+3.69%) |
Feb 23, 2009 | 32.86 | 32.92 | 31.35 | 31.42 | 99,229,960 | -1.25(-3.84%) |
Feb 20, 2009 | 32.48 | 33.07 | 31.92 | 32.67 | 105,001,248 | -0.44(-1.34%) |
Feb 19, 2009 | 33.98 | 34.15 | 33.06 | 33.12 | 81,273,168 | -0.47(-1.39%) |
Feb 18, 2009 | 34.35 | 34.42 | 33.46 | 33.59 | 98,562,672 | -0.48(-1.42%) |
Feb 17, 2009 | 34.15 | 34.64 | 34.02 | 34.07 | 102,674,440 | -1.41(-3.96%) |
Feb 13, 2009 | 35.80 | 36.29 | 35.40 | 35.48 | 74,166,896 | -0.37(-1.04%) |
Feb 12, 2009 | 35.02 | 35.91 | 34.52 | 35.85 | 99,736,120 | +0.30(+0.85%) |
Feb 11, 2009 | 35.64 | 35.89 | 35.02 | 35.55 | 73,556,272 | +0.13(+0.38%) |
Feb 10, 2009 | 36.84 | 37.41 | 35.30 | 35.41 | 105,660,392 | -1.72(-4.62%) |
Feb 09, 2009 | 37.16 | 37.44 | 36.71 | 37.13 | 69,586,696 | -0.17(-0.45%) |
Feb 06, 2009 | 36.07 | 37.46 | 35.91 | 37.30 | 67,714,424 | +1.28(+3.55%) |
Feb 05, 2009 | 35.29 | 36.54 | 35.10 | 36.02 | 90,184,704 | +0.41(+1.16%) |
Feb 04, 2009 | 35.91 | 36.63 | 35.37 | 35.60 | 81,950,400 | -0.26(-0.73%) |
Feb 03, 2009 | 35.96 | 36.20 | 35.30 | 35.87 | 72,347,712 | +0.25(+0.71%) |
Feb 02, 2009 | 34.67 | 35.85 | 34.66 | 35.61 | 79,211,352 | +0.29(+0.81%) |
Jan 30, 2009 | 36.34 | 36.54 | 35.03 | 35.33 | 0 | -0.73(-2.03%) |
Jan 29, 2009 | 37.00 | 37.51 | 35.94 | 36.06 | 83,650,648 | -1.47(-3.92%) |
Jan 28, 2009 | 36.73 | 37.72 | 36.13 | 37.53 | 89,444,264 | +1.49(+4.12%) |
Jan 27, 2009 | 35.79 | 36.39 | 35.52 | 36.04 | 69,167,920 | +0.39(+1.09%) |
Jan 26, 2009 | 35.23 | 36.43 | 35.09 | 35.65 | 79,285,744 | +0.40(+1.13%) |
Jan 23, 2009 | 34.18 | 35.75 | 34.04 | 35.25 | 96,254,136 | +0.17(+0.50%) |
Jan 22, 2009 | 35.36 | 36.00 | 34.44 | 35.08 | 87,876,760 | -1.05(-2.90%) |
Jan 21, 2009 | 34.94 | 36.29 | 34.18 | 36.13 | 83,214,744 | +1.72(+4.98%) |
Jan 20, 2009 | 36.44 | 36.73 | 34.40 | 34.41 | 107,254,328 | -2.50(-6.78%) |
Jan 16, 2009 | 37.31 | 37.35 | 35.71 | 36.91 | 101,377,176 | +0.41(+1.11%) |
Jan 15, 2009 | 35.98 | 36.95 | 34.79 | 36.51 | 126,700,160 | +0.58(+1.61%) |
Jan 14, 2009 | 36.79 | 37.06 | 35.83 | 35.93 | 93,833,800 | -1.65(-4.40%) |
Jan 13, 2009 | 37.03 | 37.81 | 36.86 | 37.58 | 78,878,680 | +0.49(+1.33%) |
Jan 12, 2009 | 38.08 | 38.21 | 36.93 | 37.09 | 67,643,112 | -1.14(-2.97%) |
Jan 09, 2009 | 39.80 | 39.86 | 38.06 | 38.22 | 104,163,960 | -1.47(-3.70%) |
Jan 08, 2009 | 39.22 | 39.83 | 39.05 | 39.69 | 74,559,472 | +0.19(+0.48%) |
Jan 07, 2009 | 39.92 | 40.78 | 38.94 | 39.50 | 97,787,960 | -1.20(-2.95%) |
Jan 06, 2009 | 40.36 | 41.23 | 40.01 | 40.70 | 98,195,144 | +0.68(+1.69%) |
Jan 05, 2009 | 40.10 | 40.34 | 39.23 | 40.03 | 74,600,664 | +0.14(+0.36%) |
Jan 02, 2009 | 39.50 | 40.28 | 39.09 | 39.88 | 0 | +0.78(+1.99%) |
Jan 01, 2009 | 38.30 | 39.96 | 38.23 | 39.11 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 38.30 | 39.96 | 38.23 | 39.11 | 94,901,872 | +0.89(+2.33%) |
Dec 30, 2008 | 37.39 | 38.28 | 37.14 | 38.22 | 48,899,368 | +1.03(+2.78%) |
Dec 29, 2008 | 37.61 | 37.79 | 36.46 | 37.18 | 52,183,596 | -0.58(-1.54%) |
Dec 26, 2008 | 37.60 | 37.86 | 37.11 | 37.76 | 31,611,096 | +0.53(+1.43%) |
Dec 24, 2008 | 37.11 | 37.41 | 36.66 | 37.23 | 24,571,528 | +0.13(+0.36%) |
Dec 23, 2008 | 37.91 | 38.12 | 36.80 | 37.10 | 81,321,752 | -0.83(-2.20%) |
Dec 22, 2008 | 38.85 | 38.87 | 36.63 | 37.93 | 94,862,640 | -0.75(-1.93%) |
Dec 19, 2008 | 38.92 | 39.72 | 38.29 | 38.68 | 111,082,856 | +0.19(+0.50%) |
Dec 18, 2008 | 38.76 | 39.44 | 37.58 | 38.49 | 110,664,304 | -0.25(-0.64%) |
Dec 17, 2008 | 38.07 | 39.32 | 37.78 | 38.73 | 100,987,568 | +0.35(+0.91%) |
Dec 16, 2008 | 36.74 | 38.50 | 36.61 | 38.38 | 137,648,400 | +2.34(+6.50%) |
Dec 15, 2008 | 37.53 | 37.69 | 35.44 | 36.04 | 98,976,520 | -1.20(-3.22%) |
Dec 12, 2008 | 35.07 | 37.33 | 34.96 | 37.24 | 122,509,480 | +1.24(+3.44%) |
Dec 11, 2008 | 37.53 | 38.05 | 35.57 | 36.00 | 92,141,904 | -1.92(-5.07%) |
Dec 10, 2008 | 37.48 | 38.47 | 37.14 | 37.92 | 93,978,256 | +0.87(+2.36%) |
Dec 09, 2008 | 37.87 | 39.24 | 36.76 | 37.05 | 103,190,008 | -1.18(-3.10%) |
Dec 08, 2008 | 37.51 | 38.57 | 37.30 | 38.23 | 125,078,712 | +1.62(+4.43%) |
Dec 05, 2008 | 34.44 | 36.75 | 33.63 | 36.61 | 143,484,672 | +1.62(+4.63%) |
Dec 04, 2008 | 35.60 | 36.89 | 34.36 | 34.99 | 127,723,104 | -1.20(-3.31%) |
Dec 03, 2008 | 34.75 | 36.45 | 34.17 | 36.19 | 129,526,632 | +1.06(+3.03%) |
Dec 02, 2008 | 33.92 | 35.21 | 33.32 | 35.13 | 106,874,264 | +1.76(+5.26%) |