Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 29.85 | 30.04 | 29.40 | 29.51 | 0 | -0.45(-1.51%) |
Feb 26, 2009 | 30.61 | 30.66 | 29.68 | 29.97 | 1,374,347 | -0.61(-1.98%) |
Feb 25, 2009 | 30.79 | 30.79 | 30.37 | 30.57 | 1,293,184 | -0.15(-0.49%) |
Feb 24, 2009 | 30.42 | 30.94 | 30.28 | 30.72 | 1,474,830 | +0.43(+1.42%) |
Feb 23, 2009 | 31.08 | 31.46 | 29.96 | 30.29 | 2,015,224 | -0.78(-2.51%) |
Feb 20, 2009 | 30.80 | 31.23 | 30.51 | 31.07 | 1,475,664 | -0.46(-1.46%) |
Feb 19, 2009 | 31.52 | 31.75 | 31.39 | 31.53 | 877,934 | +0.16(+0.50%) |
Feb 18, 2009 | 31.74 | 31.80 | 30.50 | 31.37 | 3,223,253 | -0.19(-0.60%) |
Feb 17, 2009 | 32.38 | 32.41 | 31.42 | 31.56 | 3,465,783 | -0.83(-2.55%) |
Feb 13, 2009 | 32.33 | 32.39 | 32.08 | 32.39 | 681,340 | +0.13(+0.39%) |
Feb 12, 2009 | 32.08 | 32.26 | 31.97 | 32.26 | 1,160,219 | -0.10(-0.31%) |
Feb 11, 2009 | 32.59 | 32.63 | 32.30 | 32.36 | 1,348,993 | -0.07(-0.23%) |
Feb 10, 2009 | 32.72 | 32.73 | 32.27 | 32.44 | 1,893,488 | -0.22(-0.66%) |
Feb 09, 2009 | 32.34 | 32.74 | 32.28 | 32.65 | 1,894,213 | +0.25(+0.77%) |
Feb 06, 2009 | 31.99 | 32.41 | 31.86 | 32.40 | 1,893,087 | +0.64(+2.02%) |
Feb 05, 2009 | 32.18 | 32.37 | 31.61 | 31.76 | 1,906,137 | -0.26(-0.82%) |
Feb 04, 2009 | 32.25 | 32.29 | 31.97 | 32.02 | 2,031,318 | -0.03(-0.08%) |
Feb 03, 2009 | 32.24 | 32.26 | 31.82 | 32.05 | 1,462,945 | +0.06(+0.18%) |
Feb 02, 2009 | 32.42 | 32.57 | 31.77 | 31.99 | 2,364,839 | -1.03(-3.11%) |
Jan 30, 2009 | 33.17 | 33.17 | 32.74 | 33.02 | 0 | +0.15(+0.45%) |
Jan 29, 2009 | 33.33 | 33.51 | 32.70 | 32.87 | 1,561,166 | -0.84(-2.49%) |
Jan 28, 2009 | 32.89 | 33.74 | 32.81 | 33.71 | 3,530,274 | +1.15(+3.55%) |
Jan 27, 2009 | 32.55 | 32.67 | 32.29 | 32.56 | 1,453,480 | +0.30(+0.93%) |
Jan 26, 2009 | 32.38 | 32.58 | 32.07 | 32.26 | 1,306,857 | +0.08(+0.26%) |
Jan 23, 2009 | 32.40 | 32.62 | 31.77 | 32.17 | 3,545,536 | -0.52(-1.60%) |
Jan 22, 2009 | 32.86 | 32.86 | 32.37 | 32.70 | 1,036,077 | -0.09(-0.27%) |
Jan 21, 2009 | 32.84 | 32.93 | 32.34 | 32.78 | 1,217,165 | +0.00(+0.01%) |
Jan 20, 2009 | 32.92 | 33.15 | 32.49 | 32.78 | 1,239,557 | -0.57(-1.71%) |
Jan 16, 2009 | 33.02 | 33.41 | 32.38 | 33.35 | 1,309,674 | +0.27(+0.81%) |
Jan 15, 2009 | 32.96 | 33.15 | 32.70 | 33.08 | 2,557,612 | -0.13(-0.40%) |
Jan 14, 2009 | 33.16 | 33.44 | 32.34 | 33.21 | 2,292,168 | -0.43(-1.28%) |
Jan 13, 2009 | 34.15 | 34.15 | 33.27 | 33.64 | 1,397,898 | -0.12(-0.37%) |
Jan 12, 2009 | 34.67 | 34.71 | 33.45 | 33.77 | 1,977,065 | -0.75(-2.17%) |
Jan 09, 2009 | 34.61 | 34.61 | 34.03 | 34.52 | 1,883,431 | +0.50(+1.47%) |
Jan 08, 2009 | 34.37 | 34.37 | 33.73 | 34.02 | 2,215,002 | -0.50(-1.45%) |
Jan 07, 2009 | 35.08 | 35.27 | 34.12 | 34.52 | 3,983,145 | -0.63(-1.81%) |
Jan 06, 2009 | 35.19 | 35.38 | 34.90 | 35.15 | 5,165,449 | +0.29(+0.84%) |
Jan 05, 2009 | 33.10 | 37.52 | 33.08 | 34.86 | 4,346,193 | +1.61(+4.83%) |
Jan 02, 2009 | 33.17 | 33.55 | 33.17 | 33.25 | 0 | -0.11(-0.32%) |
Jan 01, 2009 | 33.15 | 33.42 | 32.95 | 33.36 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 33.15 | 33.42 | 32.95 | 33.36 | 1,611,703 | +0.22(+0.65%) |
Dec 30, 2008 | 33.42 | 33.42 | 32.83 | 33.14 | 1,207,730 | +0.10(+0.31%) |
Dec 29, 2008 | 33.02 | 33.26 | 32.70 | 33.04 | 2,324,153 | -0.01(-0.03%) |
Dec 26, 2008 | 32.47 | 33.06 | 32.05 | 33.05 | 2,941,982 | +0.62(+1.91%) |
Dec 24, 2008 | 32.77 | 33.13 | 32.25 | 32.43 | 1,794,657 | -0.52(-1.57%) |
Dec 23, 2008 | 32.64 | 33.04 | 32.39 | 32.95 | 2,780,692 | +0.47(+1.46%) |
Dec 22, 2008 | 31.31 | 32.63 | 31.07 | 32.48 | 4,020,842 | +1.25(+4.01%) |
Dec 19, 2008 | 31.16 | 31.27 | 30.78 | 31.23 | 2,676,442 | -0.21(-0.67%) |
Dec 18, 2008 | 30.16 | 31.80 | 29.88 | 31.44 | 4,864,211 | +1.72(+5.81%) |
Dec 17, 2008 | 29.13 | 29.89 | 28.79 | 29.71 | 3,829,432 | +0.74(+2.55%) |
Dec 16, 2008 | 28.45 | 28.98 | 28.35 | 28.97 | 1,193,245 | +0.53(+1.87%) |
Dec 15, 2008 | 28.27 | 28.81 | 28.27 | 28.44 | 1,392,817 | -0.15(-0.53%) |
Dec 12, 2008 | 28.24 | 28.66 | 28.11 | 28.59 | 728,962 | +0.39(+1.39%) |
Dec 11, 2008 | 28.32 | 28.53 | 28.20 | 28.20 | 2,083,675 | -0.22(-0.77%) |
Dec 10, 2008 | 28.55 | 28.58 | 28.09 | 28.42 | 863,709 | -0.02(-0.08%) |
Dec 09, 2008 | 28.62 | 28.68 | 28.31 | 28.44 | 1,439,414 | -0.21(-0.75%) |
Dec 08, 2008 | 28.33 | 28.69 | 28.00 | 28.66 | 1,603,290 | +0.33(+1.16%) |
Dec 05, 2008 | 28.14 | 28.33 | 27.87 | 28.33 | 1,106,255 | +0.01(+0.05%) |
Dec 04, 2008 | 28.49 | 28.53 | 28.16 | 28.32 | 487,959 | -0.17(-0.59%) |
Dec 03, 2008 | 28.44 | 28.50 | 28.27 | 28.48 | 564,469 | +0.00(+0.02%) |
Dec 02, 2008 | 28.64 | 28.64 | 28.20 | 28.48 | 1,143,100 | +0.30(+1.07%) |