Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 25.68 | 26.01 | 25.54 | 25.62 | 0 | -0.76(-2.88%) |
Feb 26, 2009 | 27.34 | 27.43 | 26.29 | 26.38 | 1,913,322 | -1.26(-4.56%) |
Feb 25, 2009 | 28.04 | 28.07 | 27.34 | 27.64 | 1,739,472 | -0.90(-3.15%) |
Feb 24, 2009 | 28.36 | 28.71 | 28.00 | 28.54 | 1,628,198 | +0.49(+1.75%) |
Feb 23, 2009 | 28.85 | 28.96 | 27.95 | 28.05 | 1,590,786 | -0.20(-0.71%) |
Feb 20, 2009 | 27.91 | 28.54 | 27.91 | 28.25 | 1,705,554 | -0.58(-2.01%) |
Feb 19, 2009 | 29.41 | 29.52 | 28.74 | 28.83 | 1,370,920 | -0.03(-0.10%) |
Feb 18, 2009 | 29.00 | 29.09 | 28.49 | 28.86 | 1,070,546 | -0.15(-0.52%) |
Feb 17, 2009 | 29.03 | 29.27 | 28.77 | 29.01 | 1,513,519 | -1.01(-3.36%) |
Feb 13, 2009 | 30.12 | 30.45 | 29.83 | 30.02 | 2,051,082 | -0.07(-0.23%) |
Feb 12, 2009 | 29.79 | 30.09 | 29.35 | 30.09 | 2,045,237 | -0.47(-1.54%) |
Feb 11, 2009 | 30.08 | 30.63 | 29.76 | 30.56 | 5,005,133 | +2.25(+7.95%) |
Feb 10, 2009 | 29.21 | 29.50 | 28.09 | 28.31 | 2,069,974 | -0.89(-3.05%) |
Feb 09, 2009 | 29.38 | 29.39 | 28.84 | 29.20 | 1,270,927 | +0.36(+1.25%) |
Feb 06, 2009 | 28.44 | 29.18 | 28.34 | 28.84 | 1,722,249 | -0.51(-1.74%) |
Feb 05, 2009 | 28.55 | 29.53 | 28.26 | 29.35 | 2,049,559 | +0.60(+2.09%) |
Feb 04, 2009 | 28.92 | 29.41 | 28.64 | 28.75 | 2,317,828 | -0.81(-2.74%) |
Feb 03, 2009 | 28.97 | 29.73 | 28.72 | 29.56 | 2,430,554 | +1.04(+3.65%) |
Feb 02, 2009 | 28.03 | 28.71 | 28.01 | 28.52 | 1,622,956 | +0.35(+1.24%) |
Jan 30, 2009 | 28.60 | 28.68 | 27.87 | 28.17 | 0 | -0.19(-0.67%) |
Jan 29, 2009 | 28.78 | 28.79 | 28.12 | 28.36 | 2,614,627 | -0.79(-2.71%) |
Jan 28, 2009 | 29.49 | 29.53 | 28.91 | 29.15 | 2,585,715 | -0.51(-1.72%) |
Jan 27, 2009 | 30.22 | 30.45 | 29.41 | 29.66 | 3,977,078 | -0.67(-2.21%) |
Jan 26, 2009 | 30.63 | 31.06 | 30.20 | 30.33 | 3,009,399 | -0.03(-0.10%) |
Jan 23, 2009 | 30.10 | 30.53 | 29.87 | 30.36 | 5,144,575 | -0.07(-0.23%) |
Jan 22, 2009 | 30.25 | 30.74 | 30.12 | 30.43 | 2,503,983 | -0.69(-2.22%) |
Jan 21, 2009 | 30.85 | 31.15 | 30.27 | 31.12 | 3,195,173 | +0.17(+0.55%) |
Jan 20, 2009 | 31.73 | 31.80 | 30.91 | 30.95 | 2,726,323 | -1.64(-5.03%) |
Jan 16, 2009 | 32.58 | 32.66 | 31.96 | 32.59 | 2,157,178 | +0.54(+1.68%) |
Jan 15, 2009 | 31.87 | 32.22 | 31.01 | 32.05 | 2,603,830 | -0.24(-0.74%) |
Jan 14, 2009 | 31.66 | 32.45 | 31.48 | 32.29 | 4,108,983 | +0.79(+2.51%) |
Jan 13, 2009 | 31.44 | 31.58 | 31.07 | 31.50 | 1,589,125 | +0.00(+0.00%) |
Jan 12, 2009 | 31.67 | 31.67 | 31.09 | 31.50 | 1,541,798 | -0.10(-0.32%) |
Jan 09, 2009 | 32.15 | 32.21 | 31.33 | 31.60 | 1,557,189 | -0.74(-2.29%) |
Jan 08, 2009 | 32.12 | 32.37 | 31.74 | 32.34 | 1,271,187 | +0.15(+0.47%) |
Jan 07, 2009 | 32.31 | 32.69 | 32.03 | 32.19 | 1,540,272 | +0.41(+1.29%) |
Jan 06, 2009 | 31.31 | 32.00 | 31.13 | 31.78 | 2,071,965 | +0.65(+2.09%) |
Jan 05, 2009 | 31.33 | 31.49 | 30.95 | 31.13 | 2,849,938 | -1.56(-4.77%) |
Jan 02, 2009 | 32.04 | 32.80 | 31.91 | 32.69 | 0 | +0.53(+1.65%) |
Jan 01, 2009 | 32.01 | 32.36 | 31.67 | 32.16 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 32.01 | 32.36 | 31.67 | 32.16 | 1,322,966 | -0.25(-0.77%) |
Dec 30, 2008 | 31.77 | 32.41 | 31.69 | 32.41 | 1,348,232 | +0.68(+2.14%) |
Dec 29, 2008 | 32.09 | 32.11 | 31.50 | 31.73 | 1,534,608 | +0.46(+1.47%) |
Dec 26, 2008 | 30.90 | 31.38 | 30.90 | 31.27 | 1,092,131 | +0.36(+1.16%) |
Dec 24, 2008 | 30.11 | 31.49 | 30.06 | 30.91 | 1,104,902 | +0.01(+0.03%) |
Dec 23, 2008 | 31.78 | 32.08 | 30.73 | 30.90 | 1,821,626 | -1.42(-4.39%) |
Dec 22, 2008 | 33.09 | 33.23 | 31.95 | 32.32 | 2,262,486 | -0.28(-0.86%) |
Dec 19, 2008 | 32.86 | 33.13 | 32.43 | 32.60 | 2,315,382 | +0.21(+0.65%) |
Dec 18, 2008 | 33.56 | 33.57 | 32.10 | 32.39 | 2,974,882 | -0.42(-1.28%) |
Dec 17, 2008 | 32.83 | 33.33 | 32.28 | 32.81 | 2,940,799 | +0.86(+2.69%) |
Dec 16, 2008 | 30.45 | 32.02 | 30.31 | 31.95 | 2,167,170 | +2.20(+7.39%) |
Dec 15, 2008 | 30.17 | 30.17 | 29.40 | 29.75 | 1,225,442 | -0.03(-0.10%) |
Dec 12, 2008 | 28.91 | 29.91 | 28.77 | 29.78 | 2,237,606 | +0.87(+3.01%) |
Dec 11, 2008 | 29.14 | 29.55 | 28.72 | 28.91 | 1,631,590 | -0.27(-0.93%) |
Dec 10, 2008 | 29.37 | 29.53 | 28.80 | 29.18 | 1,833,572 | +0.23(+0.79%) |
Dec 09, 2008 | 29.07 | 29.91 | 28.76 | 28.95 | 1,783,235 | +0.05(+0.17%) |
Dec 08, 2008 | 29.14 | 29.40 | 28.60 | 28.90 | 1,503,404 | +0.47(+1.65%) |
Dec 05, 2008 | 27.65 | 28.56 | 27.27 | 28.43 | 1,823,408 | +0.81(+2.93%) |
Dec 04, 2008 | 27.72 | 28.40 | 27.32 | 27.62 | 1,401,285 | -0.53(-1.88%) |
Dec 03, 2008 | 27.43 | 28.15 | 26.91 | 28.15 | 1,878,252 | +0.63(+2.29%) |
Dec 02, 2008 | 26.91 | 27.58 | 26.59 | 27.52 | 2,163,831 | +0.86(+3.23%) |