Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 26.73 | 27.24 | 26.70 | 26.90 | 0 | -0.52(-1.88%) |
Feb 26, 2009 | 27.56 | 27.85 | 27.29 | 27.42 | 6,344,725 | -0.68(-2.41%) |
Feb 25, 2009 | 27.96 | 28.45 | 27.66 | 28.09 | 3,231,370 | -0.47(-1.65%) |
Feb 24, 2009 | 27.67 | 28.75 | 27.49 | 28.57 | 4,276,611 | +1.12(+4.09%) |
Feb 23, 2009 | 28.39 | 28.51 | 27.31 | 27.44 | 4,773,039 | +0.40(+1.49%) |
Feb 20, 2009 | 27.04 | 27.43 | 26.68 | 27.04 | 3,715,888 | -0.65(-2.35%) |
Feb 19, 2009 | 28.29 | 28.34 | 27.52 | 27.69 | 2,721,666 | -0.53(-1.89%) |
Feb 18, 2009 | 28.39 | 28.61 | 27.87 | 28.22 | 2,700,983 | +0.53(+1.93%) |
Feb 17, 2009 | 28.04 | 28.27 | 27.46 | 27.69 | 3,987,263 | -2.02(-6.79%) |
Feb 13, 2009 | 29.54 | 29.91 | 29.40 | 29.71 | 1,897,933 | +0.46(+1.57%) |
Feb 12, 2009 | 29.03 | 29.25 | 28.36 | 29.25 | 3,255,815 | -0.20(-0.70%) |
Feb 11, 2009 | 29.70 | 29.96 | 29.12 | 29.45 | 2,880,781 | -0.19(-0.65%) |
Feb 10, 2009 | 30.53 | 30.86 | 29.30 | 29.65 | 3,707,167 | -1.10(-3.57%) |
Feb 09, 2009 | 30.57 | 30.87 | 30.31 | 30.74 | 1,719,617 | -0.34(-1.10%) |
Feb 06, 2009 | 30.25 | 31.31 | 30.23 | 31.09 | 5,613,245 | +1.62(+5.50%) |
Feb 05, 2009 | 28.73 | 29.71 | 28.60 | 29.47 | 3,907,229 | +0.71(+2.48%) |
Feb 04, 2009 | 28.60 | 29.19 | 28.36 | 28.75 | 2,967,684 | +0.63(+2.23%) |
Feb 03, 2009 | 27.75 | 28.24 | 27.48 | 28.12 | 3,282,897 | +0.42(+1.52%) |
Feb 02, 2009 | 27.36 | 27.93 | 27.11 | 27.70 | 1,992,393 | -0.20(-0.73%) |
Jan 30, 2009 | 28.25 | 28.56 | 27.72 | 27.91 | 0 | +0.12(+0.42%) |
Jan 29, 2009 | 28.03 | 28.48 | 27.60 | 27.79 | 3,913,315 | -1.58(-5.37%) |
Jan 28, 2009 | 29.16 | 29.65 | 29.01 | 29.37 | 3,052,251 | +0.94(+3.30%) |
Jan 27, 2009 | 28.53 | 28.61 | 28.01 | 28.43 | 2,092,038 | +0.48(+1.71%) |
Jan 26, 2009 | 27.91 | 28.49 | 27.59 | 27.95 | 2,720,497 | +0.04(+0.13%) |
Jan 23, 2009 | 27.19 | 28.09 | 26.64 | 27.91 | 3,535,562 | +0.76(+2.79%) |
Jan 22, 2009 | 26.78 | 27.58 | 26.50 | 27.16 | 3,608,888 | -1.26(-4.43%) |
Jan 21, 2009 | 27.87 | 28.50 | 27.19 | 28.42 | 4,132,230 | +1.52(+5.65%) |
Jan 20, 2009 | 27.75 | 27.92 | 26.77 | 26.90 | 3,832,246 | -1.04(-3.73%) |
Jan 16, 2009 | 28.02 | 28.18 | 27.15 | 27.94 | 3,459,175 | -0.29(-1.03%) |
Jan 15, 2009 | 28.09 | 28.68 | 27.12 | 28.23 | 4,157,657 | +0.05(+0.18%) |
Jan 14, 2009 | 28.26 | 28.35 | 27.70 | 28.18 | 3,517,906 | -0.62(-2.15%) |
Jan 13, 2009 | 28.63 | 28.93 | 28.26 | 28.80 | 3,986,714 | -0.31(-1.07%) |
Jan 12, 2009 | 29.50 | 29.51 | 28.86 | 29.11 | 2,661,752 | -0.81(-2.70%) |
Jan 09, 2009 | 30.41 | 30.44 | 29.50 | 29.92 | 3,431,919 | -1.02(-3.29%) |
Jan 08, 2009 | 30.39 | 31.03 | 30.06 | 30.94 | 3,711,413 | -0.31(-0.99%) |
Jan 07, 2009 | 31.39 | 31.43 | 30.95 | 31.25 | 4,338,922 | -2.17(-6.50%) |
Jan 06, 2009 | 33.55 | 33.73 | 33.14 | 33.42 | 2,756,904 | -0.24(-0.70%) |
Jan 05, 2009 | 34.11 | 34.29 | 33.42 | 33.65 | 3,529,880 | +0.31(+0.93%) |
Jan 02, 2009 | 32.49 | 33.50 | 32.19 | 33.34 | 0 | +1.79(+5.66%) |
Jan 01, 2009 | 31.03 | 31.67 | 31.03 | 31.56 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 31.03 | 31.67 | 31.03 | 31.56 | 1,680,128 | +0.53(+1.70%) |
Dec 30, 2008 | 30.57 | 31.12 | 30.50 | 31.03 | 2,356,216 | +0.46(+1.50%) |
Dec 29, 2008 | 30.73 | 30.89 | 30.28 | 30.57 | 1,406,434 | +0.45(+1.48%) |
Dec 26, 2008 | 30.05 | 30.23 | 29.96 | 30.12 | 640,978 | +0.17(+0.58%) |
Dec 24, 2008 | 30.09 | 30.11 | 29.83 | 29.95 | 693,816 | +0.04(+0.15%) |
Dec 23, 2008 | 30.51 | 30.72 | 29.74 | 29.91 | 3,476,040 | -0.94(-3.04%) |
Dec 22, 2008 | 30.95 | 31.34 | 30.34 | 30.84 | 4,305,938 | -1.74(-5.35%) |
Dec 19, 2008 | 32.77 | 33.13 | 32.21 | 32.59 | 2,511,699 | -0.09(-0.28%) |
Dec 18, 2008 | 33.95 | 34.11 | 32.36 | 32.68 | 4,049,921 | -0.76(-2.28%) |
Dec 17, 2008 | 33.93 | 34.09 | 33.27 | 33.44 | 4,572,806 | -0.83(-2.41%) |
Dec 16, 2008 | 32.65 | 34.39 | 32.65 | 34.27 | 6,218,220 | +2.18(+6.81%) |
Dec 15, 2008 | 32.15 | 32.43 | 31.69 | 32.08 | 2,997,159 | +0.03(+0.10%) |
Dec 12, 2008 | 31.04 | 32.29 | 31.04 | 32.05 | 4,362,543 | -0.11(-0.35%) |
Dec 11, 2008 | 32.74 | 32.98 | 31.92 | 32.16 | 3,783,184 | -0.06(-0.17%) |
Dec 10, 2008 | 32.77 | 32.90 | 31.81 | 32.22 | 6,084,286 | +0.66(+2.10%) |
Dec 09, 2008 | 31.63 | 32.25 | 31.03 | 31.56 | 6,161,672 | -1.28(-3.89%) |
Dec 08, 2008 | 32.36 | 33.34 | 32.15 | 32.84 | 8,741,158 | +1.99(+6.44%) |
Dec 05, 2008 | 29.73 | 30.95 | 29.06 | 30.85 | 6,356,405 | +1.71(+5.88%) |
Dec 04, 2008 | 29.24 | 30.08 | 28.59 | 29.14 | 4,242,016 | -0.56(-1.88%) |
Dec 03, 2008 | 29.11 | 29.83 | 28.06 | 29.69 | 6,132,551 | +0.89(+3.10%) |
Dec 02, 2008 | 28.35 | 28.84 | 27.79 | 28.80 | 6,697,717 | +1.67(+6.15%) |