Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 27.49 | 27.98 | 27.39 | 27.53 | 204,492,544 | -0.30(-1.08%) |
Feb 26, 2009 | 28.78 | 28.95 | 27.70 | 27.83 | 211,162,032 | -0.76(-2.66%) |
Feb 25, 2009 | 28.62 | 29.17 | 28.14 | 28.59 | 220,095,376 | -0.19(-0.66%) |
Feb 24, 2009 | 28.00 | 28.98 | 27.96 | 28.78 | 181,288,816 | +0.92(+3.30%) |
Feb 23, 2009 | 29.03 | 29.05 | 27.73 | 27.86 | 169,364,016 | -1.01(-3.50%) |
Feb 20, 2009 | 28.46 | 29.15 | 28.39 | 28.87 | 210,752,400 | +0.08(+0.28%) |
Feb 19, 2009 | 29.43 | 29.61 | 28.72 | 28.79 | 155,286,896 | -0.45(-1.54%) |
Feb 18, 2009 | 29.41 | 29.67 | 28.87 | 29.24 | 161,106,320 | +0.02(+0.07%) |
Feb 17, 2009 | 29.47 | 29.67 | 29.06 | 29.22 | 157,746,352 | -1.21(-3.98%) |
Feb 13, 2009 | 30.46 | 30.78 | 30.29 | 30.43 | 145,060,592 | -0.14(-0.46%) |
Feb 12, 2009 | 29.73 | 30.61 | 29.64 | 30.57 | 201,049,136 | +0.37(+1.23%) |
Feb 11, 2009 | 30.34 | 30.53 | 29.73 | 30.20 | 169,117,232 | -0.14(-0.46%) |
Feb 10, 2009 | 31.30 | 31.68 | 30.10 | 30.34 | 232,694,608 | -1.16(-3.68%) |
Feb 09, 2009 | 31.39 | 31.67 | 31.19 | 31.50 | 98,725,288 | +0.13(+0.41%) |
Feb 06, 2009 | 30.71 | 31.51 | 30.58 | 31.37 | 164,509,616 | +0.80(+2.62%) |
Feb 05, 2009 | 29.47 | 30.77 | 29.46 | 30.57 | 217,449,712 | +0.66(+2.21%) |
Feb 04, 2009 | 29.93 | 30.87 | 29.79 | 29.91 | 175,555,680 | +0.04(+0.13%) |
Feb 03, 2009 | 29.46 | 30.43 | 29.03 | 29.87 | 120,541,176 | +0.46(+1.56%) |
Feb 02, 2009 | 28.77 | 29.61 | 28.74 | 29.41 | 126,790,008 | +0.35(+1.20%) |
Jan 30, 2009 | 29.82 | 29.93 | 28.94 | 29.06 | 140,355,216 | -0.52(-1.76%) |
Jan 29, 2009 | 29.97 | 30.40 | 29.48 | 29.58 | 130,731,800 | -0.77(-2.54%) |
Jan 28, 2009 | 29.83 | 30.65 | 29.81 | 30.35 | 139,729,056 | +1.03(+3.51%) |
Jan 27, 2009 | 29.14 | 29.57 | 29.12 | 29.32 | 110,591,200 | +0.21(+0.72%) |
Jan 26, 2009 | 28.96 | 29.59 | 28.75 | 29.11 | 140,400,608 | +0.21(+0.73%) |
Jan 23, 2009 | 28.31 | 29.35 | 28.14 | 28.90 | 170,164,096 | +0.14(+0.49%) |
Jan 22, 2009 | 28.52 | 29.23 | 28.26 | 28.76 | 200,411,104 | -0.39(-1.34%) |
Jan 21, 2009 | 28.43 | 29.19 | 28.10 | 29.15 | 149,179,968 | +1.19(+4.26%) |
Jan 20, 2009 | 29.29 | 29.43 | 27.96 | 27.96 | 135,099,200 | -1.46(-4.96%) |
Jan 16, 2009 | 29.53 | 29.60 | 28.70 | 29.42 | 175,490,352 | +0.32(+1.10%) |
Jan 15, 2009 | 28.55 | 29.34 | 28.07 | 29.10 | 192,705,376 | +0.47(+1.64%) |
Jan 14, 2009 | 29.17 | 29.28 | 28.47 | 28.63 | 136,357,824 | -0.90(-3.05%) |
Jan 13, 2009 | 29.52 | 29.98 | 29.18 | 29.53 | 186,250,512 | +0.01(+0.03%) |
Jan 12, 2009 | 30.12 | 30.15 | 29.20 | 29.52 | 102,725,992 | -0.55(-1.83%) |
Jan 09, 2009 | 30.79 | 30.79 | 29.92 | 30.07 | 117,168,320 | -0.69(-2.24%) |
Jan 08, 2009 | 30.34 | 30.80 | 30.08 | 30.76 | 131,844,856 | +0.32(+1.05%) |
Jan 07, 2009 | 30.81 | 30.90 | 30.19 | 30.44 | 133,879,752 | -0.89(-2.84%) |
Jan 06, 2009 | 31.28 | 31.63 | 31.11 | 31.33 | 136,791,696 | +0.31(+1.00%) |
Jan 05, 2009 | 30.82 | 31.33 | 30.59 | 31.02 | 91,752,152 | -0.01(-0.03%) |
Jan 02, 2009 | 29.77 | 31.13 | 29.69 | 31.03 | 107,920,232 | +1.29(+4.34%) |
Dec 31, 2008 | 29.48 | 30.08 | 29.45 | 29.74 | 89,221,184 | +0.25(+0.85%) |
Dec 30, 2008 | 28.98 | 29.59 | 28.94 | 29.49 | 77,086,632 | +0.60(+2.08%) |
Dec 29, 2008 | 29.23 | 29.24 | 28.46 | 28.89 | 52,690,612 | -0.24(-0.82%) |
Dec 26, 2008 | 29.19 | 29.23 | 28.97 | 29.13 | 20,946,302 | -0.01(-0.03%) |
Dec 24, 2008 | 29.20 | 29.21 | 28.98 | 29.14 | 27,210,316 | +0.08(+0.28%) |
Dec 23, 2008 | 29.28 | 29.62 | 28.89 | 29.06 | 68,769,152 | -0.15(-0.51%) |
Dec 22, 2008 | 29.86 | 29.92 | 28.74 | 29.21 | 95,379,672 | -0.65(-2.18%) |
Dec 19, 2008 | 29.98 | 30.37 | 29.66 | 29.86 | 118,332,944 | +0.20(+0.67%) |
Dec 18, 2008 | 30.19 | 30.40 | 29.36 | 29.66 | 142,572,752 | -0.53(-1.76%) |
Dec 17, 2008 | 30.23 | 30.60 | 29.82 | 30.19 | 159,906,800 | -0.37(-1.21%) |
Dec 16, 2008 | 29.42 | 30.66 | 29.10 | 30.56 | 169,360,816 | +1.40(+4.80%) |
Dec 15, 2008 | 29.73 | 29.76 | 28.74 | 29.16 | 107,869,448 | -0.52(-1.75%) |
Dec 12, 2008 | 28.69 | 29.86 | 28.47 | 29.68 | 158,613,792 | +0.59(+2.03%) |
Dec 11, 2008 | 29.80 | 30.27 | 28.94 | 29.09 | 167,164,528 | -0.82(-2.74%) |
Dec 10, 2008 | 30.09 | 30.46 | 29.62 | 29.91 | 162,334,224 | -0.10(-0.33%) |
Dec 09, 2008 | 29.68 | 30.83 | 29.57 | 30.01 | 178,144,128 | -0.07(-0.23%) |
Dec 08, 2008 | 29.55 | 30.46 | 29.44 | 30.08 | 185,759,536 | +1.14(+3.94%) |
Dec 05, 2008 | 27.50 | 29.07 | 26.95 | 28.94 | 212,310,880 | +1.13(+4.06%) |
Dec 04, 2008 | 28.15 | 28.78 | 27.32 | 27.81 | 188,867,536 | -0.81(-2.83%) |
Dec 03, 2008 | 27.58 | 28.71 | 27.07 | 28.62 | 230,944,864 | +0.79(+2.84%) |
Dec 02, 2008 | 27.28 | 27.89 | 26.84 | 27.83 | 181,747,184 | +0.90(+3.34%) |