Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 38.92 | 40.43 | 38.53 | 38.90 | 5,120,975 | -0.90(-2.27%) |
Feb 26, 2009 | 41.72 | 42.04 | 39.21 | 39.80 | 5,897,014 | -0.91(-2.24%) |
Feb 25, 2009 | 41.76 | 42.01 | 39.31 | 40.71 | 6,653,189 | -1.86(-4.36%) |
Feb 24, 2009 | 38.91 | 42.58 | 38.56 | 42.57 | 7,005,637 | +4.28(+11.17%) |
Feb 23, 2009 | 40.48 | 40.73 | 38.23 | 38.29 | 3,834,688 | -1.27(-3.20%) |
Feb 20, 2009 | 37.85 | 40.42 | 37.29 | 39.56 | 7,419,127 | +0.99(+2.58%) |
Feb 19, 2009 | 40.84 | 41.02 | 38.56 | 38.56 | 4,890,645 | -1.37(-3.42%) |
Feb 18, 2009 | 39.53 | 40.31 | 38.44 | 39.93 | 4,534,918 | +1.14(+2.94%) |
Feb 17, 2009 | 39.45 | 39.82 | 37.90 | 38.79 | 5,208,510 | -1.54(-3.82%) |
Feb 13, 2009 | 41.25 | 41.96 | 40.32 | 40.33 | 3,089,078 | -1.71(-4.06%) |
Feb 12, 2009 | 40.25 | 42.29 | 40.05 | 42.04 | 5,867,600 | -0.69(-1.61%) |
Feb 11, 2009 | 40.74 | 43.07 | 40.51 | 42.72 | 4,695,330 | +2.13(+5.24%) |
Feb 10, 2009 | 43.00 | 43.64 | 40.41 | 40.59 | 5,391,250 | -3.05(-6.98%) |
Feb 09, 2009 | 43.26 | 44.17 | 42.73 | 43.64 | 2,901,884 | +0.49(+1.14%) |
Feb 06, 2009 | 41.45 | 43.28 | 41.45 | 43.15 | 5,232,557 | +0.90(+2.12%) |
Feb 05, 2009 | 40.33 | 43.53 | 39.63 | 42.25 | 6,678,744 | +1.32(+3.23%) |
Feb 04, 2009 | 41.65 | 42.55 | 40.66 | 40.93 | 4,906,694 | -0.34(-0.83%) |
Feb 03, 2009 | 42.13 | 43.15 | 40.30 | 41.27 | 6,489,890 | -0.98(-2.32%) |
Feb 02, 2009 | 39.77 | 42.65 | 39.37 | 42.25 | 5,574,386 | +1.97(+4.90%) |
Jan 30, 2009 | 40.40 | 41.90 | 39.63 | 40.28 | 5,134,051 | +0.48(+1.21%) |
Jan 29, 2009 | 42.00 | 42.64 | 39.59 | 39.80 | 4,711,301 | -3.07(-7.17%) |
Jan 28, 2009 | 40.78 | 42.95 | 40.29 | 42.87 | 6,974,321 | +3.57(+9.09%) |
Jan 27, 2009 | 39.59 | 40.13 | 38.20 | 39.30 | 4,662,864 | +0.64(+1.65%) |
Jan 26, 2009 | 38.96 | 40.40 | 37.91 | 38.66 | 4,434,145 | -0.94(-2.37%) |
Jan 23, 2009 | 37.11 | 40.21 | 36.76 | 39.60 | 4,535,223 | +1.45(+3.80%) |
Jan 22, 2009 | 39.49 | 40.87 | 36.53 | 38.15 | 8,043,411 | -2.12(-5.27%) |
Jan 21, 2009 | 35.08 | 40.43 | 34.35 | 40.27 | 15,406,128 | +9.51(+30.91%) |
Jan 20, 2009 | 31.17 | 35.15 | 30.34 | 30.76 | 17,168,612 | -5.01(-14.00%) |
Jan 16, 2009 | 34.82 | 35.97 | 33.52 | 35.77 | 6,856,708 | +1.96(+5.80%) |
Jan 15, 2009 | 33.16 | 34.92 | 31.74 | 33.81 | 5,028,762 | +0.73(+2.20%) |
Jan 14, 2009 | 32.83 | 33.50 | 32.03 | 33.08 | 3,728,236 | -0.71(-2.09%) |
Jan 13, 2009 | 33.72 | 34.39 | 32.79 | 33.79 | 3,476,688 | -0.17(-0.50%) |
Jan 12, 2009 | 35.10 | 35.48 | 33.78 | 33.96 | 2,639,140 | -1.17(-3.33%) |
Jan 09, 2009 | 36.76 | 37.02 | 35.11 | 35.13 | 2,245,383 | -1.55(-4.22%) |
Jan 08, 2009 | 36.45 | 37.32 | 35.90 | 36.67 | 3,275,639 | +0.08(+0.21%) |
Jan 07, 2009 | 38.10 | 38.72 | 36.45 | 36.60 | 4,260,923 | -1.34(-3.53%) |
Jan 06, 2009 | 37.25 | 38.16 | 37.04 | 37.93 | 3,251,347 | +1.03(+2.79%) |
Jan 05, 2009 | 36.97 | 37.27 | 35.83 | 36.90 | 3,072,611 | -0.36(-0.98%) |
Jan 02, 2009 | 36.41 | 37.33 | 34.89 | 37.27 | 3,296,330 | +0.76(+2.07%) |
Dec 31, 2008 | 35.38 | 36.55 | 34.68 | 36.51 | 2,620,914 | +1.27(+3.60%) |
Dec 30, 2008 | 33.77 | 35.28 | 33.37 | 35.24 | 1,702,076 | +1.76(+5.27%) |
Dec 29, 2008 | 34.34 | 34.34 | 32.91 | 33.48 | 1,477,490 | -1.02(-2.96%) |
Dec 26, 2008 | 35.01 | 35.01 | 34.16 | 34.50 | 768,769 | -0.22(-0.63%) |
Dec 24, 2008 | 34.12 | 34.78 | 33.92 | 34.72 | 505,267 | +0.11(+0.32%) |
Dec 23, 2008 | 35.49 | 35.52 | 34.03 | 34.61 | 1,575,578 | -0.39(-1.10%) |
Dec 22, 2008 | 36.20 | 37.15 | 34.66 | 34.99 | 3,056,144 | -1.12(-3.10%) |
Dec 19, 2008 | 34.90 | 37.81 | 34.66 | 36.11 | 5,203,235 | +1.55(+4.48%) |
Dec 18, 2008 | 36.37 | 36.50 | 34.26 | 34.56 | 2,960,672 | -0.82(-2.32%) |
Dec 17, 2008 | 35.71 | 36.06 | 34.50 | 35.38 | 2,812,042 | -0.33(-0.92%) |
Dec 16, 2008 | 31.71 | 35.71 | 31.71 | 35.71 | 3,956,835 | +4.05(+12.78%) |
Dec 15, 2008 | 31.62 | 32.70 | 31.20 | 31.67 | 2,318,716 | -0.40(-1.24%) |
Dec 12, 2008 | 31.08 | 32.70 | 31.04 | 32.06 | 3,539,691 | +0.11(+0.35%) |
Dec 11, 2008 | 34.67 | 35.50 | 31.84 | 31.95 | 3,391,693 | -3.25(-9.23%) |
Dec 10, 2008 | 35.34 | 35.96 | 33.85 | 35.20 | 3,161,121 | +0.11(+0.32%) |
Dec 09, 2008 | 36.69 | 36.97 | 34.14 | 35.09 | 4,541,070 | -1.93(-5.20%) |
Dec 08, 2008 | 36.93 | 37.10 | 35.10 | 37.02 | 4,354,814 | +1.60(+4.51%) |
Dec 05, 2008 | 31.72 | 35.42 | 30.62 | 35.42 | 3,889,054 | +3.09(+9.55%) |
Dec 04, 2008 | 31.46 | 34.27 | 30.33 | 32.33 | 5,007,766 | +0.43(+1.36%) |
Dec 03, 2008 | 29.27 | 31.94 | 28.65 | 31.90 | 4,411,046 | +2.05(+6.87%) |
Dec 02, 2008 | 28.65 | 29.99 | 27.37 | 29.85 | 4,098,186 | +2.25(+8.17%) |