Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 31.94 | 32.06 | 31.09 | 31.13 | 0 | -1.32(-4.07%) |
Feb 26, 2009 | 33.45 | 33.53 | 32.24 | 32.45 | 4,036,641 | -0.61(-1.85%) |
Feb 25, 2009 | 34.72 | 34.72 | 32.90 | 33.06 | 7,149,088 | -1.76(-5.06%) |
Feb 24, 2009 | 34.98 | 35.14 | 33.99 | 34.82 | 5,537,767 | +0.06(+0.16%) |
Feb 23, 2009 | 36.38 | 36.38 | 34.67 | 34.77 | 3,123,871 | -1.34(-3.70%) |
Feb 20, 2009 | 36.38 | 36.68 | 35.46 | 36.10 | 0 | -0.75(-2.02%) |
Feb 19, 2009 | 37.15 | 37.60 | 36.75 | 36.85 | 4,279,613 | -0.06(-0.17%) |
Feb 18, 2009 | 37.73 | 37.73 | 36.87 | 36.91 | 3,787,952 | -0.65(-1.74%) |
Feb 17, 2009 | 38.12 | 38.12 | 36.84 | 37.56 | 4,369,082 | -1.14(-2.95%) |
Feb 13, 2009 | 38.22 | 39.33 | 38.10 | 38.71 | 2,867,615 | +0.47(+1.23%) |
Feb 12, 2009 | 37.69 | 38.29 | 36.95 | 38.24 | 4,941,015 | -0.04(-0.11%) |
Feb 11, 2009 | 38.95 | 39.14 | 37.91 | 38.28 | 3,990,650 | -0.39(-1.01%) |
Feb 10, 2009 | 39.86 | 40.31 | 38.42 | 38.67 | 3,704,668 | -1.64(-4.07%) |
Feb 09, 2009 | 40.46 | 40.87 | 40.03 | 40.31 | 3,444,845 | -0.33(-0.80%) |
Feb 06, 2009 | 39.79 | 40.80 | 39.75 | 40.64 | 4,581,007 | +0.70(+1.74%) |
Feb 05, 2009 | 38.76 | 40.36 | 38.76 | 39.94 | 3,319,253 | +0.84(+2.14%) |
Feb 04, 2009 | 39.32 | 40.06 | 38.93 | 39.11 | 3,472,194 | -0.18(-0.45%) |
Feb 03, 2009 | 39.63 | 39.76 | 38.45 | 39.28 | 4,946,850 | +0.01(+0.02%) |
Feb 02, 2009 | 39.77 | 39.78 | 38.74 | 39.28 | 3,629,366 | -1.02(-2.54%) |
Jan 30, 2009 | 41.56 | 41.83 | 39.91 | 40.30 | 0 | -1.07(-2.59%) |
Jan 29, 2009 | 41.80 | 42.01 | 40.57 | 41.37 | 7,304,689 | -1.26(-2.95%) |
Jan 28, 2009 | 42.14 | 43.60 | 41.60 | 42.63 | 7,487,873 | +3.05(+7.70%) |
Jan 27, 2009 | 39.06 | 40.16 | 38.93 | 39.58 | 3,711,296 | +0.80(+2.05%) |
Jan 26, 2009 | 37.63 | 38.96 | 37.50 | 38.79 | 4,699,781 | +0.91(+2.40%) |
Jan 23, 2009 | 37.60 | 38.35 | 36.90 | 37.88 | 3,044,391 | -0.40(-1.04%) |
Jan 22, 2009 | 38.04 | 38.62 | 37.42 | 38.27 | 3,979,945 | -0.09(-0.24%) |
Jan 21, 2009 | 37.39 | 38.51 | 36.88 | 38.37 | 3,493,692 | +1.29(+3.47%) |
Jan 20, 2009 | 38.54 | 38.88 | 36.98 | 37.08 | 5,661,410 | -1.70(-4.38%) |
Jan 16, 2009 | 38.11 | 39.06 | 37.80 | 38.78 | 4,158,853 | +1.09(+2.88%) |
Jan 15, 2009 | 38.79 | 39.20 | 36.58 | 37.69 | 5,564,890 | -1.00(-2.59%) |
Jan 14, 2009 | 38.70 | 39.29 | 38.28 | 38.69 | 5,738,102 | -0.45(-1.14%) |
Jan 13, 2009 | 40.92 | 40.92 | 38.89 | 39.14 | 5,857,726 | -1.83(-4.47%) |
Jan 12, 2009 | 41.14 | 41.49 | 40.69 | 40.97 | 2,543,571 | -0.17(-0.41%) |
Jan 09, 2009 | 41.00 | 41.88 | 40.73 | 41.14 | 2,479,448 | -0.92(-2.18%) |
Jan 08, 2009 | 41.54 | 42.10 | 40.95 | 42.06 | 2,716,023 | +0.27(+0.65%) |
Jan 07, 2009 | 43.10 | 43.10 | 41.46 | 41.79 | 2,465,095 | -1.70(-3.92%) |
Jan 06, 2009 | 43.66 | 43.66 | 42.44 | 43.50 | 3,176,656 | +1.06(+2.49%) |
Jan 05, 2009 | 42.18 | 42.75 | 41.83 | 42.44 | 2,065,301 | -0.01(-0.03%) |
Jan 02, 2009 | 41.03 | 42.53 | 40.63 | 42.45 | 0 | +1.54(+3.77%) |
Jan 01, 2009 | 40.23 | 41.35 | 40.07 | 40.91 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 40.23 | 41.35 | 40.07 | 40.91 | 2,289,853 | +0.84(+2.09%) |
Dec 30, 2008 | 39.01 | 40.15 | 38.93 | 40.07 | 1,920,500 | +1.34(+3.45%) |
Dec 29, 2008 | 39.74 | 39.83 | 38.33 | 38.74 | 2,576,307 | -0.98(-2.47%) |
Dec 26, 2008 | 39.43 | 39.80 | 39.27 | 39.72 | 995,361 | +0.46(+1.18%) |
Dec 24, 2008 | 38.85 | 39.40 | 38.85 | 39.25 | 720,692 | +0.38(+0.97%) |
Dec 23, 2008 | 39.28 | 40.27 | 38.74 | 38.88 | 2,481,618 | -0.53(-1.35%) |
Dec 22, 2008 | 39.78 | 40.00 | 38.54 | 39.41 | 3,312,618 | -0.27(-0.68%) |
Dec 19, 2008 | 40.07 | 41.12 | 39.40 | 39.68 | 5,199,235 | -0.01(-0.02%) |
Dec 18, 2008 | 40.08 | 40.98 | 39.45 | 39.69 | 4,379,757 | +0.27(+0.68%) |
Dec 17, 2008 | 40.26 | 40.26 | 38.82 | 39.42 | 2,818,487 | -0.60(-1.51%) |
Dec 16, 2008 | 37.93 | 40.06 | 37.69 | 40.02 | 3,449,819 | +2.29(+6.08%) |
Dec 15, 2008 | 38.20 | 38.20 | 37.18 | 37.73 | 3,826,095 | -0.12(-0.32%) |
Dec 12, 2008 | 37.70 | 38.06 | 37.07 | 37.85 | 4,047,969 | -0.38(-0.98%) |
Dec 11, 2008 | 38.28 | 39.11 | 37.81 | 38.22 | 3,488,892 | -0.34(-0.88%) |
Dec 10, 2008 | 39.18 | 39.44 | 38.17 | 38.57 | 3,903,277 | +0.03(+0.07%) |
Dec 09, 2008 | 38.69 | 39.15 | 37.79 | 38.54 | 3,811,775 | +0.01(+0.04%) |
Dec 08, 2008 | 36.73 | 39.06 | 36.73 | 38.52 | 5,231,373 | +1.94(+5.30%) |
Dec 05, 2008 | 34.92 | 36.69 | 34.21 | 36.58 | 4,235,257 | +1.10(+3.10%) |
Dec 04, 2008 | 36.38 | 37.46 | 34.97 | 35.48 | 4,580,092 | -1.21(-3.29%) |
Dec 03, 2008 | 35.77 | 36.79 | 34.84 | 36.69 | 4,880,153 | +1.09(+3.07%) |
Dec 02, 2008 | 34.75 | 36.15 | 34.47 | 35.60 | 4,274,020 | +1.12(+3.23%) |