Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 35.23 | 35.71 | 34.46 | 34.54 | 0 | -1.42(-3.94%) |
Feb 26, 2009 | 36.62 | 37.15 | 35.81 | 35.96 | 27,612,374 | -0.17(-0.47%) |
Feb 25, 2009 | 37.16 | 37.34 | 36.00 | 36.13 | 46,890,512 | -1.01(-2.73%) |
Feb 24, 2009 | 36.00 | 37.46 | 35.61 | 37.14 | 33,798,704 | +1.33(+3.72%) |
Feb 23, 2009 | 37.55 | 38.04 | 35.60 | 35.81 | 33,058,536 | -1.21(-3.27%) |
Feb 20, 2009 | 37.26 | 37.67 | 36.26 | 37.03 | 34,950,336 | -0.92(-2.41%) |
Feb 19, 2009 | 37.55 | 38.53 | 37.55 | 37.94 | 17,865,176 | +0.32(+0.85%) |
Feb 18, 2009 | 37.83 | 38.24 | 37.33 | 37.62 | 22,080,550 | -0.03(-0.09%) |
Feb 17, 2009 | 38.25 | 38.65 | 37.62 | 37.66 | 33,100,508 | -2.02(-5.09%) |
Feb 13, 2009 | 39.67 | 40.25 | 35.85 | 39.68 | 19,077,026 | -0.07(-0.19%) |
Feb 12, 2009 | 39.80 | 39.86 | 38.66 | 39.75 | 30,293,406 | -0.80(-1.96%) |
Feb 11, 2009 | 40.67 | 41.03 | 39.99 | 40.55 | 27,301,308 | +0.08(+0.20%) |
Feb 10, 2009 | 42.31 | 42.81 | 40.15 | 40.47 | 35,415,400 | -1.88(-4.43%) |
Feb 09, 2009 | 42.34 | 42.99 | 41.87 | 42.35 | 26,176,086 | -0.27(-0.64%) |
Feb 06, 2009 | 41.30 | 42.68 | 41.13 | 42.62 | 23,468,616 | +0.94(+2.25%) |
Feb 05, 2009 | 40.67 | 41.78 | 40.38 | 41.68 | 26,246,228 | +0.94(+2.30%) |
Feb 04, 2009 | 41.13 | 41.50 | 40.41 | 40.74 | 21,192,310 | -0.02(-0.06%) |
Feb 03, 2009 | 40.15 | 40.85 | 39.80 | 40.76 | 21,985,286 | +0.77(+1.92%) |
Feb 02, 2009 | 39.56 | 40.31 | 39.33 | 40.00 | 21,871,288 | -0.13(-0.33%) |
Jan 30, 2009 | 41.14 | 41.37 | 39.93 | 40.13 | 0 | -0.06(-0.14%) |
Jan 29, 2009 | 41.26 | 41.36 | 40.18 | 40.18 | 27,733,932 | -1.80(-4.30%) |
Jan 28, 2009 | 41.53 | 42.12 | 40.95 | 41.99 | 25,756,748 | +0.97(+2.36%) |
Jan 27, 2009 | 40.56 | 41.33 | 40.30 | 41.02 | 23,959,572 | +0.46(+1.12%) |
Jan 26, 2009 | 40.64 | 41.19 | 39.90 | 40.56 | 24,644,808 | +0.27(+0.66%) |
Jan 23, 2009 | 38.92 | 40.46 | 38.79 | 40.30 | 23,595,058 | +0.50(+1.24%) |
Jan 22, 2009 | 39.78 | 40.38 | 38.85 | 39.80 | 25,176,154 | -0.73(-1.80%) |
Jan 21, 2009 | 38.94 | 40.68 | 38.93 | 40.53 | 27,925,568 | +1.66(+4.27%) |
Jan 20, 2009 | 40.36 | 41.08 | 38.69 | 38.87 | 28,267,082 | -1.95(-4.78%) |
Jan 16, 2009 | 41.01 | 41.50 | 40.05 | 40.82 | 27,408,564 | +0.55(+1.37%) |
Jan 15, 2009 | 39.66 | 40.54 | 38.83 | 40.27 | 33,916,300 | +0.61(+1.55%) |
Jan 14, 2009 | 40.29 | 40.50 | 39.16 | 39.65 | 26,641,120 | -1.21(-2.97%) |
Jan 13, 2009 | 40.16 | 41.37 | 40.16 | 40.87 | 25,270,118 | +0.57(+1.41%) |
Jan 12, 2009 | 41.10 | 41.32 | 40.08 | 40.30 | 24,947,832 | -1.14(-2.75%) |
Jan 09, 2009 | 42.04 | 42.11 | 41.08 | 41.44 | 24,925,098 | -0.81(-1.91%) |
Jan 08, 2009 | 41.88 | 42.59 | 41.66 | 42.24 | 20,020,736 | +0.16(+0.38%) |
Jan 07, 2009 | 43.48 | 43.85 | 41.73 | 42.08 | 22,537,786 | -1.93(-4.38%) |
Jan 06, 2009 | 44.13 | 44.64 | 43.43 | 44.01 | 27,950,836 | +0.39(+0.90%) |
Jan 05, 2009 | 43.34 | 44.59 | 43.10 | 43.62 | 29,796,642 | +0.08(+0.18%) |
Jan 02, 2009 | 42.24 | 43.98 | 41.87 | 43.54 | 24,100,650 | +1.45(+3.45%) |
Jan 01, 2009 | 41.48 | 42.47 | 41.48 | 42.09 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 41.48 | 42.47 | 41.48 | 42.09 | 17,512,058 | +0.34(+0.80%) |
Dec 30, 2008 | 40.68 | 41.82 | 40.54 | 41.75 | 17,579,174 | +1.04(+2.56%) |
Dec 29, 2008 | 40.54 | 40.81 | 40.06 | 40.71 | 15,815,892 | +0.68(+1.71%) |
Dec 26, 2008 | 39.78 | 40.17 | 39.52 | 40.03 | 11,891,124 | +0.42(+1.05%) |
Dec 24, 2008 | 39.14 | 39.82 | 38.91 | 39.61 | 6,543,367 | +0.24(+0.61%) |
Dec 23, 2008 | 39.89 | 40.28 | 39.18 | 39.38 | 24,900,748 | -0.11(-0.27%) |
Dec 22, 2008 | 40.74 | 40.97 | 39.01 | 39.48 | 29,636,012 | -0.83(-2.06%) |
Dec 19, 2008 | 41.86 | 42.48 | 40.31 | 40.31 | 55,095,504 | -1.24(-2.99%) |
Dec 18, 2008 | 43.53 | 43.67 | 41.10 | 41.55 | 37,739,552 | -2.16(-4.93%) |
Dec 17, 2008 | 44.64 | 44.95 | 43.53 | 43.71 | 36,550,364 | -1.25(-2.77%) |
Dec 16, 2008 | 44.92 | 45.55 | 44.36 | 44.96 | 40,871,184 | +0.46(+1.02%) |
Dec 15, 2008 | 45.63 | 45.87 | 43.85 | 44.50 | 29,013,854 | -0.45(-1.00%) |
Dec 12, 2008 | 43.88 | 45.86 | 43.65 | 44.95 | 31,296,178 | -0.26(-0.58%) |
Dec 11, 2008 | 44.96 | 46.61 | 44.78 | 45.21 | 36,120,852 | +0.58(+1.30%) |
Dec 10, 2008 | 43.70 | 45.18 | 43.49 | 44.63 | 31,036,838 | +1.64(+3.81%) |
Dec 09, 2008 | 43.97 | 44.72 | 42.80 | 42.99 | 34,607,120 | -1.44(-3.24%) |
Dec 08, 2008 | 43.26 | 45.11 | 43.18 | 44.43 | 38,586,148 | +2.09(+4.93%) |
Dec 05, 2008 | 40.31 | 42.83 | 38.82 | 42.35 | 40,231,096 | +1.51(+3.71%) |
Dec 04, 2008 | 41.79 | 42.65 | 40.12 | 40.83 | 37,638,140 | -1.70(-3.99%) |
Dec 03, 2008 | 42.03 | 42.81 | 41.54 | 42.53 | 39,686,244 | -0.46(-1.06%) |
Dec 02, 2008 | 41.96 | 43.79 | 41.56 | 42.98 | 37,010,780 | +2.00(+4.89%) |