Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 30.82 | 31.11 | 30.25 | 30.51 | 0 | -0.51(-1.63%) |
Feb 26, 2009 | 31.74 | 31.80 | 30.98 | 31.02 | 21,479,876 | -0.60(-1.90%) |
Feb 25, 2009 | 31.41 | 31.98 | 31.18 | 31.62 | 27,428,604 | +0.09(+0.30%) |
Feb 24, 2009 | 33.23 | 31.79 | 31.02 | 31.53 | 23,653,674 | +0.55(+1.78%) |
Feb 23, 2009 | 31.98 | 31.98 | 30.91 | 30.98 | 23,885,610 | -0.86(-2.69%) |
Feb 20, 2009 | 31.82 | 32.53 | 31.55 | 31.83 | 0 | -0.56(-1.72%) |
Feb 19, 2009 | 32.62 | 32.97 | 32.32 | 32.39 | 21,319,378 | +0.11(+0.35%) |
Feb 18, 2009 | 31.57 | 32.41 | 31.51 | 32.27 | 26,450,558 | +0.53(+1.68%) |
Feb 17, 2009 | 31.67 | 32.27 | 31.22 | 31.74 | 32,888,958 | -0.62(-1.92%) |
Feb 13, 2009 | 32.54 | 32.74 | 32.13 | 32.36 | 18,383,008 | -0.12(-0.37%) |
Feb 12, 2009 | 32.26 | 32.56 | 31.64 | 32.48 | 28,446,230 | +0.08(+0.23%) |
Feb 11, 2009 | 32.81 | 32.88 | 32.22 | 32.41 | 25,896,832 | -0.18(-0.56%) |
Feb 10, 2009 | 33.41 | 33.86 | 32.29 | 32.59 | 35,553,260 | -0.94(-2.81%) |
Feb 09, 2009 | 34.14 | 34.19 | 33.36 | 33.53 | 21,188,988 | -0.67(-1.96%) |
Feb 06, 2009 | 33.84 | 34.50 | 33.61 | 34.21 | 24,214,228 | +0.43(+1.28%) |
Feb 05, 2009 | 33.12 | 33.95 | 33.02 | 33.78 | 27,985,660 | +0.51(+1.52%) |
Feb 04, 2009 | 34.42 | 34.49 | 33.07 | 33.27 | 23,302,776 | -0.88(-2.58%) |
Feb 03, 2009 | 33.88 | 34.26 | 33.28 | 34.15 | 23,520,826 | +0.54(+1.62%) |
Feb 02, 2009 | 34.21 | 34.45 | 33.07 | 33.60 | 30,669,814 | -0.92(-2.66%) |
Jan 30, 2009 | 35.79 | 36.01 | 34.36 | 34.52 | 0 | -2.36(-6.39%) |
Jan 29, 2009 | 36.61 | 37.37 | 36.46 | 36.88 | 22,969,888 | +0.03(+0.07%) |
Jan 28, 2009 | 36.42 | 36.98 | 36.04 | 36.85 | 28,173,620 | +0.94(+2.61%) |
Jan 27, 2009 | 35.78 | 36.35 | 35.60 | 35.92 | 18,885,210 | +0.21(+0.59%) |
Jan 26, 2009 | 35.44 | 36.06 | 35.23 | 35.71 | 26,889,072 | +0.23(+0.66%) |
Jan 23, 2009 | 35.82 | 35.86 | 35.21 | 35.47 | 33,268,026 | -0.61(-1.69%) |
Jan 22, 2009 | 36.35 | 36.46 | 35.64 | 36.08 | 30,205,524 | -0.39(-1.06%) |
Jan 21, 2009 | 36.87 | 36.87 | 35.78 | 36.47 | 28,738,948 | +0.34(+0.95%) |
Jan 20, 2009 | 36.34 | 36.77 | 36.00 | 36.13 | 28,614,068 | -0.19(-0.52%) |
Jan 16, 2009 | 36.53 | 36.64 | 35.93 | 36.31 | 0 | +0.17(+0.47%) |
Jan 15, 2009 | 35.91 | 36.16 | 35.57 | 36.14 | 29,898,296 | -0.25(-0.69%) |
Jan 14, 2009 | 37.14 | 37.23 | 35.99 | 36.40 | 25,623,440 | -1.01(-2.71%) |
Jan 13, 2009 | 37.72 | 37.92 | 37.13 | 37.41 | 25,104,776 | -0.30(-0.78%) |
Jan 12, 2009 | 37.59 | 38.01 | 37.55 | 37.70 | 18,080,178 | +0.05(+0.13%) |
Jan 09, 2009 | 38.14 | 38.25 | 37.59 | 37.65 | 17,237,654 | -0.35(-0.91%) |
Jan 08, 2009 | 38.31 | 38.53 | 37.74 | 38.00 | 18,294,746 | -0.42(-1.10%) |
Jan 07, 2009 | 38.58 | 38.79 | 38.14 | 38.42 | 19,743,112 | -0.69(-1.75%) |
Jan 06, 2009 | 39.31 | 39.60 | 38.69 | 39.11 | 21,305,904 | -0.11(-0.29%) |
Jan 05, 2009 | 39.20 | 39.28 | 38.74 | 39.22 | 22,769,316 | -0.28(-0.72%) |
Jan 02, 2009 | 38.81 | 39.61 | 38.41 | 39.50 | 0 | +0.62(+1.59%) |
Jan 01, 2009 | 38.59 | 39.13 | 38.42 | 38.89 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 38.59 | 39.13 | 38.42 | 38.89 | 17,240,290 | +0.44(+1.15%) |
Dec 30, 2008 | 38.06 | 38.67 | 38.01 | 38.45 | 15,908,530 | +0.58(+1.53%) |
Dec 29, 2008 | 38.23 | 38.23 | 37.38 | 37.87 | 13,650,305 | -0.21(-0.54%) |
Dec 26, 2008 | 38.12 | 38.37 | 37.80 | 38.08 | 7,083,127 | +0.09(+0.23%) |
Dec 24, 2008 | 37.71 | 38.18 | 37.67 | 37.99 | 6,424,023 | +0.35(+0.94%) |
Dec 23, 2008 | 38.10 | 38.37 | 37.53 | 37.64 | 16,937,646 | -0.40(-1.04%) |
Dec 22, 2008 | 38.30 | 38.30 | 37.27 | 38.03 | 18,134,148 | +0.18(+0.47%) |
Dec 19, 2008 | 38.25 | 38.99 | 37.59 | 37.86 | 36,957,004 | -0.08(-0.22%) |
Dec 18, 2008 | 38.37 | 39.11 | 37.43 | 37.94 | 27,336,370 | -0.25(-0.64%) |
Dec 17, 2008 | 38.37 | 38.62 | 37.75 | 38.18 | 25,772,774 | -0.58(-1.49%) |
Dec 16, 2008 | 37.68 | 38.84 | 37.48 | 38.76 | 28,279,662 | +1.42(+3.81%) |
Dec 15, 2008 | 36.58 | 37.65 | 36.58 | 37.34 | 19,443,644 | +0.26(+0.71%) |
Dec 12, 2008 | 36.69 | 37.26 | 35.89 | 37.08 | 26,737,678 | +0.23(+0.61%) |
Dec 11, 2008 | 36.34 | 37.65 | 36.17 | 36.85 | 29,983,596 | -0.34(-0.91%) |
Dec 10, 2008 | 37.91 | 38.16 | 36.80 | 37.19 | 23,501,164 | -0.42(-1.12%) |
Dec 09, 2008 | 38.98 | 39.16 | 37.34 | 37.61 | 34,085,316 | -1.70(-4.32%) |
Dec 08, 2008 | 39.64 | 40.26 | 39.01 | 39.31 | 33,216,000 | -0.09(-0.22%) |
Dec 05, 2008 | 38.25 | 39.59 | 37.36 | 39.40 | 35,112,980 | +0.87(+2.25%) |
Dec 04, 2008 | 39.18 | 39.59 | 38.11 | 38.53 | 28,487,208 | -1.03(-2.59%) |
Dec 03, 2008 | 38.50 | 39.71 | 38.06 | 39.55 | 31,743,084 | +0.91(+2.34%) |
Dec 02, 2008 | 38.75 | 38.78 | 37.33 | 38.65 | 32,179,872 | +0.60(+1.57%) |