Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 31.81 | 31.81 | 31.20 | 31.20 | 0 | -1.13(-3.49%) |
Feb 26, 2009 | 33.79 | 33.84 | 32.33 | 32.33 | 77,020 | -1.35(-4.00%) |
Feb 25, 2009 | 34.32 | 34.32 | 33.54 | 33.67 | 61,282 | -0.70(-2.03%) |
Feb 24, 2009 | 33.73 | 34.45 | 33.73 | 34.37 | 39,520 | +0.62(+1.83%) |
Feb 23, 2009 | 34.65 | 34.90 | 33.71 | 33.75 | 69,177 | -0.77(-2.23%) |
Feb 20, 2009 | 34.33 | 34.83 | 34.20 | 34.52 | 86,355 | -0.38(-1.09%) |
Feb 19, 2009 | 35.19 | 35.39 | 34.87 | 34.91 | 43,916 | -0.08(-0.23%) |
Feb 18, 2009 | 35.54 | 35.54 | 34.79 | 34.99 | 102,360 | -0.33(-0.94%) |
Feb 17, 2009 | 35.13 | 35.56 | 34.97 | 35.32 | 41,189 | -0.78(-2.16%) |
Feb 13, 2009 | 36.23 | 36.41 | 36.04 | 36.10 | 28,475 | -0.28(-0.78%) |
Feb 12, 2009 | 35.45 | 36.38 | 35.40 | 36.38 | 27,176 | +0.38(+1.06%) |
Feb 11, 2009 | 37.66 | 37.66 | 35.57 | 36.00 | 23,754 | +0.54(+1.51%) |
Feb 10, 2009 | 36.59 | 36.65 | 35.39 | 35.47 | 90,735 | -1.20(-3.28%) |
Feb 09, 2009 | 37.24 | 37.24 | 36.28 | 36.67 | 102,816 | -0.35(-0.94%) |
Feb 06, 2009 | 36.37 | 37.12 | 36.37 | 37.02 | 24,660 | +0.57(+1.56%) |
Feb 05, 2009 | 36.16 | 36.69 | 35.95 | 36.45 | 18,452 | +0.15(+0.40%) |
Feb 04, 2009 | 36.79 | 37.07 | 36.24 | 36.30 | 40,781 | -0.23(-0.62%) |
Feb 03, 2009 | 35.97 | 36.76 | 35.64 | 36.53 | 47,534 | +0.78(+2.18%) |
Feb 02, 2009 | 35.21 | 35.97 | 35.19 | 35.75 | 31,402 | +0.39(+1.10%) |
Jan 30, 2009 | 36.03 | 36.03 | 35.30 | 35.36 | 0 | -0.64(-1.78%) |
Jan 29, 2009 | 36.29 | 36.29 | 35.79 | 36.00 | 45,941 | -0.30(-0.83%) |
Jan 28, 2009 | 36.09 | 36.34 | 36.01 | 36.30 | 49,906 | +0.29(+0.81%) |
Jan 27, 2009 | 35.30 | 36.22 | 35.30 | 36.01 | 68,867 | +0.79(+2.23%) |
Jan 26, 2009 | 35.47 | 35.71 | 34.87 | 35.22 | 224,644 | -0.28(-0.80%) |
Jan 23, 2009 | 34.82 | 35.51 | 34.82 | 35.51 | 40,617 | +0.31(+0.88%) |
Jan 22, 2009 | 34.97 | 35.51 | 34.80 | 35.20 | 51,394 | -0.21(-0.60%) |
Jan 21, 2009 | 34.67 | 35.41 | 34.25 | 35.41 | 42,668 | +0.91(+2.63%) |
Jan 20, 2009 | 35.72 | 35.72 | 34.50 | 34.50 | 62,568 | -1.10(-3.08%) |
Jan 16, 2009 | 35.64 | 35.78 | 34.98 | 35.60 | 59,419 | +0.25(+0.71%) |
Jan 15, 2009 | 34.83 | 35.38 | 34.17 | 35.34 | 103,472 | +0.33(+0.95%) |
Jan 14, 2009 | 35.48 | 35.48 | 34.73 | 35.01 | 43,814 | -0.54(-1.53%) |
Jan 13, 2009 | 35.11 | 35.63 | 35.09 | 35.56 | 32,893 | +0.24(+0.69%) |
Jan 12, 2009 | 35.81 | 35.85 | 35.19 | 35.31 | 16,092 | -0.49(-1.38%) |
Jan 09, 2009 | 36.13 | 36.25 | 35.70 | 35.81 | 10,594 | -0.45(-1.23%) |
Jan 08, 2009 | 35.92 | 36.29 | 35.81 | 36.25 | 13,712 | +0.22(+0.61%) |
Jan 07, 2009 | 35.88 | 36.43 | 35.86 | 36.03 | 28,994 | -0.41(-1.14%) |
Jan 06, 2009 | 36.96 | 36.98 | 36.33 | 36.45 | 36,383 | -0.41(-1.12%) |
Jan 05, 2009 | 36.91 | 37.01 | 36.52 | 36.86 | 17,118 | -0.24(-0.63%) |
Jan 02, 2009 | 36.78 | 37.21 | 36.24 | 37.10 | 0 | +0.54(+1.46%) |
Jan 01, 2009 | 36.12 | 36.56 | 36.10 | 36.56 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 36.12 | 36.56 | 36.10 | 36.56 | 74,903 | +0.65(+1.81%) |
Dec 30, 2008 | 35.36 | 35.95 | 35.36 | 35.91 | 84,597 | +0.88(+2.52%) |
Dec 29, 2008 | 35.23 | 35.23 | 34.67 | 35.03 | 15,472 | -0.19(-0.53%) |
Dec 26, 2008 | 35.36 | 35.36 | 35.00 | 35.21 | 23,996 | +0.10(+0.28%) |
Dec 24, 2008 | 35.51 | 35.51 | 34.95 | 35.12 | 33,517 | +0.00(+0.00%) |
Dec 23, 2008 | 35.17 | 35.47 | 35.04 | 35.12 | 23,935 | +0.05(+0.14%) |
Dec 22, 2008 | 35.67 | 35.67 | 34.69 | 35.07 | 26,769 | -0.41(-1.14%) |
Dec 19, 2008 | 35.77 | 36.14 | 35.27 | 35.47 | 51,253 | +0.23(+0.64%) |
Dec 18, 2008 | 35.60 | 35.94 | 34.96 | 35.25 | 52,539 | -0.04(-0.12%) |
Dec 17, 2008 | 35.07 | 35.58 | 34.87 | 35.29 | 38,293 | -0.01(-0.02%) |
Dec 16, 2008 | 34.18 | 35.31 | 34.18 | 35.30 | 81,388 | +1.35(+3.97%) |
Dec 15, 2008 | 34.46 | 34.47 | 33.68 | 33.95 | 37,852 | -0.45(-1.30%) |
Dec 12, 2008 | 33.59 | 34.40 | 33.49 | 34.40 | 15,586 | +0.42(+1.24%) |
Dec 11, 2008 | 34.00 | 34.65 | 33.77 | 33.97 | 47,892 | -0.06(-0.19%) |
Dec 10, 2008 | 33.73 | 34.39 | 33.72 | 34.04 | 54,495 | +0.32(+0.96%) |
Dec 09, 2008 | 34.35 | 34.54 | 33.62 | 33.71 | 72,084 | -0.67(-1.96%) |
Dec 08, 2008 | 34.60 | 34.74 | 34.09 | 34.39 | 51,131 | +0.41(+1.22%) |
Dec 05, 2008 | 32.43 | 34.00 | 32.07 | 33.97 | 24,879 | +1.15(+3.51%) |
Dec 04, 2008 | 33.35 | 33.79 | 32.56 | 32.82 | 45,750 | -0.95(-2.81%) |
Dec 03, 2008 | 32.59 | 33.77 | 32.55 | 33.77 | 37,494 | +1.11(+3.40%) |
Dec 02, 2008 | 32.07 | 32.80 | 31.76 | 32.66 | 128,659 | +1.05(+3.34%) |