Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 25.66 | 26.49 | 25.03 | 26.12 | 0 | -0.01(-0.02%) |
Feb 26, 2009 | 26.99 | 27.13 | 26.05 | 26.13 | 9,018,286 | -0.53(-2.00%) |
Feb 25, 2009 | 27.02 | 27.20 | 26.38 | 26.66 | 11,781,435 | -0.72(-2.64%) |
Feb 24, 2009 | 26.13 | 27.53 | 26.04 | 27.38 | 11,016,454 | +1.43(+5.50%) |
Feb 23, 2009 | 27.38 | 27.60 | 25.89 | 25.96 | 8,788,760 | -1.19(-4.39%) |
Feb 20, 2009 | 27.10 | 27.59 | 26.48 | 27.15 | 11,425,694 | -0.08(-0.30%) |
Feb 19, 2009 | 27.26 | 27.64 | 26.83 | 27.23 | 9,713,304 | +0.13(+0.47%) |
Feb 18, 2009 | 27.39 | 27.49 | 26.80 | 27.11 | 9,393,876 | -0.14(-0.51%) |
Feb 17, 2009 | 27.85 | 27.85 | 26.76 | 27.24 | 10,205,388 | -1.20(-4.22%) |
Feb 13, 2009 | 28.44 | 29.10 | 28.34 | 28.44 | 6,354,430 | -0.04(-0.13%) |
Feb 12, 2009 | 28.13 | 28.51 | 27.46 | 28.48 | 10,073,538 | -0.25(-0.88%) |
Feb 11, 2009 | 28.58 | 28.82 | 28.10 | 28.74 | 8,554,807 | +0.37(+1.30%) |
Feb 10, 2009 | 29.78 | 29.98 | 28.11 | 28.37 | 11,326,334 | -1.61(-5.37%) |
Feb 09, 2009 | 30.21 | 30.21 | 29.46 | 29.98 | 7,519,499 | +0.12(+0.40%) |
Feb 06, 2009 | 29.10 | 30.07 | 29.07 | 29.86 | 9,277,810 | +0.74(+2.53%) |
Feb 05, 2009 | 28.40 | 29.34 | 28.18 | 29.12 | 10,867,914 | +0.56(+1.95%) |
Feb 04, 2009 | 28.93 | 29.07 | 28.27 | 28.56 | 11,615,426 | +0.02(+0.07%) |
Feb 03, 2009 | 27.09 | 28.91 | 26.90 | 28.55 | 19,882,330 | +1.64(+6.08%) |
Feb 02, 2009 | 26.76 | 27.24 | 26.26 | 26.91 | 11,878,368 | -0.04(-0.16%) |
Jan 30, 2009 | 28.58 | 29.06 | 26.79 | 26.95 | 0 | -1.49(-5.24%) |
Jan 29, 2009 | 29.42 | 29.67 | 28.32 | 28.44 | 10,064,196 | -1.27(-4.29%) |
Jan 28, 2009 | 30.09 | 30.24 | 29.21 | 29.72 | 10,294,757 | -0.16(-0.55%) |
Jan 27, 2009 | 30.02 | 30.19 | 29.45 | 29.88 | 6,092,116 | +0.09(+0.30%) |
Jan 26, 2009 | 29.95 | 30.39 | 29.50 | 29.79 | 7,838,350 | +0.03(+0.11%) |
Jan 23, 2009 | 29.86 | 30.31 | 29.55 | 29.76 | 9,233,363 | -0.45(-1.49%) |
Jan 22, 2009 | 29.79 | 30.64 | 29.62 | 30.21 | 7,902,515 | -0.06(-0.19%) |
Jan 21, 2009 | 29.62 | 30.38 | 29.33 | 30.27 | 9,250,356 | +1.14(+3.90%) |
Jan 20, 2009 | 30.45 | 30.49 | 29.08 | 29.14 | 8,364,899 | -1.44(-4.71%) |
Jan 16, 2009 | 31.03 | 31.13 | 29.97 | 30.57 | 0 | -0.06(-0.21%) |
Jan 15, 2009 | 30.54 | 30.81 | 29.85 | 30.64 | 10,240,250 | +0.10(+0.31%) |
Jan 14, 2009 | 31.33 | 31.33 | 30.30 | 30.54 | 8,795,136 | -1.01(-3.20%) |
Jan 13, 2009 | 32.14 | 32.22 | 31.34 | 31.55 | 7,142,385 | -0.58(-1.80%) |
Jan 12, 2009 | 32.47 | 32.67 | 31.95 | 32.13 | 6,375,870 | -0.18(-0.55%) |
Jan 09, 2009 | 33.11 | 33.45 | 32.30 | 32.31 | 6,963,846 | -0.81(-2.45%) |
Jan 08, 2009 | 33.79 | 34.06 | 32.79 | 33.12 | 9,027,962 | -0.76(-2.25%) |
Jan 07, 2009 | 34.81 | 34.89 | 33.75 | 33.88 | 8,232,388 | -1.27(-3.63%) |
Jan 06, 2009 | 35.17 | 35.66 | 34.48 | 35.15 | 7,219,033 | +0.15(+0.43%) |
Jan 05, 2009 | 35.48 | 35.54 | 34.67 | 35.00 | 5,664,989 | -0.59(-1.66%) |
Jan 02, 2009 | 35.09 | 35.76 | 34.49 | 35.59 | 0 | +0.60(+1.72%) |
Jan 01, 2009 | 34.37 | 35.30 | 34.37 | 34.99 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 34.37 | 35.30 | 34.37 | 34.99 | 6,270,053 | +0.62(+1.81%) |
Dec 30, 2008 | 33.82 | 34.46 | 33.19 | 34.37 | 5,375,659 | +0.67(+2.00%) |
Dec 29, 2008 | 33.60 | 33.71 | 32.91 | 33.70 | 4,993,460 | -0.03(-0.08%) |
Dec 26, 2008 | 33.62 | 33.80 | 33.38 | 33.72 | 2,019,807 | +0.17(+0.51%) |
Dec 24, 2008 | 33.51 | 33.62 | 33.32 | 33.55 | 1,899,128 | +0.15(+0.44%) |
Dec 23, 2008 | 33.52 | 34.18 | 33.18 | 33.40 | 6,015,705 | -0.34(-1.00%) |
Dec 22, 2008 | 33.79 | 33.96 | 33.32 | 33.74 | 6,617,639 | -0.09(-0.26%) |
Dec 19, 2008 | 34.25 | 34.41 | 33.66 | 33.83 | 10,955,126 | +0.35(+1.04%) |
Dec 18, 2008 | 33.62 | 34.50 | 33.02 | 33.48 | 11,315,529 | +0.20(+0.61%) |
Dec 17, 2008 | 32.90 | 33.68 | 32.64 | 33.28 | 8,889,327 | -0.11(-0.34%) |
Dec 16, 2008 | 32.14 | 33.63 | 31.75 | 33.39 | 12,339,979 | +0.50(+1.52%) |
Dec 15, 2008 | 33.22 | 33.57 | 32.41 | 32.89 | 7,127,629 | -0.11(-0.35%) |
Dec 12, 2008 | 32.36 | 33.42 | 32.05 | 33.00 | 9,117,562 | +0.13(+0.39%) |
Dec 11, 2008 | 34.07 | 34.18 | 32.52 | 32.88 | 10,412,503 | -1.48(-4.30%) |
Dec 10, 2008 | 34.53 | 35.06 | 33.75 | 34.36 | 9,242,398 | -0.22(-0.64%) |
Dec 09, 2008 | 34.56 | 35.48 | 34.00 | 34.58 | 16,520,683 | -2.61(-7.01%) |
Dec 08, 2008 | 37.36 | 37.73 | 36.29 | 37.18 | 13,327,902 | +0.50(+1.37%) |
Dec 05, 2008 | 35.63 | 36.79 | 34.41 | 36.68 | 9,703,613 | +0.63(+1.76%) |
Dec 04, 2008 | 35.59 | 37.20 | 35.37 | 36.05 | 13,737,372 | +0.06(+0.18%) |
Dec 03, 2008 | 35.02 | 36.16 | 34.01 | 35.99 | 10,760,138 | +0.98(+2.79%) |
Dec 02, 2008 | 34.69 | 35.17 | 33.74 | 35.01 | 8,481,910 | +0.93(+2.74%) |