Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 29.58 | 30.83 | 29.55 | 30.34 | 10,308,725 | +0.57(+1.90%) |
Feb 26, 2009 | 30.34 | 30.41 | 29.77 | 29.77 | 6,849,750 | -0.32(-1.07%) |
Feb 25, 2009 | 30.25 | 30.66 | 29.60 | 30.09 | 9,676,191 | -0.39(-1.29%) |
Feb 24, 2009 | 29.46 | 30.65 | 29.41 | 30.49 | 8,491,086 | +0.99(+3.35%) |
Feb 23, 2009 | 30.66 | 30.97 | 29.40 | 29.50 | 8,974,828 | -1.14(-3.72%) |
Feb 20, 2009 | 30.47 | 31.02 | 30.16 | 30.64 | 9,764,898 | +0.10(+0.33%) |
Feb 19, 2009 | 30.62 | 31.14 | 30.51 | 30.54 | 7,608,475 | +0.17(+0.57%) |
Feb 18, 2009 | 30.23 | 30.54 | 29.89 | 30.36 | 8,641,769 | +0.19(+0.62%) |
Feb 17, 2009 | 30.20 | 30.62 | 30.02 | 30.18 | 8,645,834 | -0.46(-1.50%) |
Feb 13, 2009 | 31.72 | 31.73 | 30.54 | 30.64 | 6,801,514 | -1.12(-3.52%) |
Feb 12, 2009 | 30.99 | 31.80 | 30.73 | 31.75 | 9,174,144 | +0.56(+1.79%) |
Feb 11, 2009 | 31.65 | 31.85 | 30.87 | 31.19 | 6,669,929 | -0.31(-0.98%) |
Feb 10, 2009 | 32.10 | 32.67 | 31.37 | 31.50 | 9,198,499 | -0.86(-2.66%) |
Feb 09, 2009 | 32.08 | 32.53 | 31.93 | 32.36 | 7,442,806 | -0.03(-0.09%) |
Feb 06, 2009 | 31.60 | 32.58 | 31.52 | 32.39 | 11,532,914 | +0.99(+3.15%) |
Feb 05, 2009 | 30.70 | 31.50 | 30.39 | 31.40 | 13,798,457 | +0.61(+1.98%) |
Feb 04, 2009 | 30.62 | 31.17 | 29.97 | 30.79 | 29,271,350 | -2.25(-6.81%) |
Feb 03, 2009 | 32.58 | 33.09 | 32.15 | 33.04 | 7,434,244 | +0.59(+1.81%) |
Feb 02, 2009 | 32.08 | 32.72 | 31.90 | 32.46 | 6,675,291 | +0.19(+0.60%) |
Jan 30, 2009 | 33.35 | 33.43 | 32.09 | 32.26 | 9,327,482 | -1.02(-3.06%) |
Jan 29, 2009 | 34.38 | 34.39 | 33.20 | 33.28 | 6,569,192 | -0.97(-2.84%) |
Jan 28, 2009 | 34.44 | 34.76 | 33.95 | 34.25 | 7,206,613 | -0.06(-0.19%) |
Jan 27, 2009 | 33.95 | 34.45 | 33.73 | 34.32 | 5,701,954 | +0.39(+1.16%) |
Jan 26, 2009 | 34.02 | 34.41 | 33.63 | 33.92 | 5,711,236 | +0.27(+0.81%) |
Jan 23, 2009 | 33.60 | 34.04 | 33.11 | 33.65 | 6,861,138 | -0.34(-1.01%) |
Jan 22, 2009 | 34.07 | 34.30 | 33.44 | 34.00 | 8,576,719 | -0.32(-0.94%) |
Jan 21, 2009 | 33.86 | 34.42 | 33.37 | 34.32 | 8,712,409 | +0.49(+1.44%) |
Jan 20, 2009 | 35.23 | 35.26 | 33.78 | 33.83 | 10,287,037 | -1.13(-3.24%) |
Jan 16, 2009 | 35.33 | 35.33 | 34.29 | 34.96 | 8,952,017 | +0.24(+0.68%) |
Jan 15, 2009 | 34.05 | 35.06 | 33.85 | 34.73 | 8,396,608 | +0.60(+1.76%) |
Jan 14, 2009 | 34.64 | 34.81 | 33.99 | 34.13 | 11,035,795 | -0.94(-2.68%) |
Jan 13, 2009 | 35.15 | 36.08 | 34.78 | 35.06 | 8,807,665 | -0.35(-0.99%) |
Jan 12, 2009 | 35.53 | 35.92 | 35.05 | 35.41 | 6,717,524 | +0.21(+0.59%) |
Jan 09, 2009 | 36.00 | 36.53 | 35.04 | 35.21 | 6,388,475 | -1.08(-2.98%) |
Jan 08, 2009 | 35.50 | 37.18 | 35.38 | 36.29 | 10,170,841 | +0.38(+1.06%) |
Jan 07, 2009 | 36.54 | 36.79 | 35.60 | 35.91 | 9,588,764 | -0.95(-2.59%) |
Jan 06, 2009 | 37.63 | 37.67 | 36.60 | 36.86 | 9,034,486 | -0.60(-1.61%) |
Jan 05, 2009 | 38.10 | 38.41 | 37.11 | 37.46 | 8,222,185 | -0.76(-1.99%) |
Jan 02, 2009 | 37.57 | 38.33 | 37.29 | 38.22 | 5,146,294 | +0.61(+1.62%) |
Dec 31, 2008 | 36.68 | 37.85 | 36.63 | 37.61 | 6,894,361 | +0.98(+2.68%) |
Dec 30, 2008 | 36.42 | 36.90 | 36.11 | 36.63 | 3,288,020 | +0.21(+0.59%) |
Dec 29, 2008 | 36.79 | 37.13 | 36.24 | 36.42 | 3,369,174 | -0.46(-1.24%) |
Dec 26, 2008 | 36.89 | 37.26 | 36.75 | 36.88 | 1,700,188 | -0.16(-0.43%) |
Dec 24, 2008 | 37.20 | 37.30 | 36.95 | 37.03 | 1,567,965 | +0.16(+0.43%) |
Dec 23, 2008 | 37.52 | 38.21 | 36.72 | 36.88 | 4,932,088 | -0.90(-2.37%) |
Dec 22, 2008 | 38.90 | 38.94 | 37.08 | 37.77 | 6,946,640 | -0.77(-1.99%) |
Dec 19, 2008 | 39.11 | 39.41 | 38.24 | 38.54 | 9,166,500 | -0.26(-0.66%) |
Dec 18, 2008 | 38.95 | 39.22 | 38.40 | 38.80 | 7,052,876 | +0.15(+0.39%) |
Dec 17, 2008 | 37.75 | 39.02 | 37.75 | 38.65 | 9,625,193 | +0.65(+1.72%) |
Dec 16, 2008 | 37.97 | 38.29 | 37.49 | 37.99 | 11,461,437 | +0.21(+0.55%) |
Dec 15, 2008 | 38.18 | 38.26 | 36.93 | 37.79 | 6,795,363 | -0.47(-1.24%) |
Dec 12, 2008 | 36.80 | 38.75 | 36.80 | 38.26 | 9,485,983 | +0.96(+2.57%) |
Dec 11, 2008 | 37.44 | 38.31 | 36.32 | 37.30 | 14,879,140 | -1.17(-3.04%) |
Dec 10, 2008 | 37.87 | 38.67 | 37.18 | 38.47 | 10,134,145 | +0.42(+1.11%) |
Dec 09, 2008 | 39.45 | 39.52 | 37.59 | 38.04 | 11,008,119 | -1.50(-3.79%) |
Dec 08, 2008 | 39.68 | 40.32 | 39.02 | 39.54 | 10,310,758 | -0.28(-0.70%) |
Dec 05, 2008 | 37.38 | 40.04 | 37.16 | 39.82 | 12,082,558 | +2.03(+5.36%) |
Dec 04, 2008 | 36.52 | 38.22 | 36.19 | 37.79 | 13,768,470 | +0.95(+2.59%) |
Dec 03, 2008 | 36.32 | 37.41 | 34.91 | 36.84 | 11,005,935 | +0.95(+2.63%) |
Dec 02, 2008 | 34.75 | 35.97 | 34.22 | 35.89 | 8,567,669 | +1.57(+4.57%) |