Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 32.68 | 32.94 | 31.63 | 31.67 | 0 | -1.55(-4.65%) |
Feb 26, 2009 | 34.51 | 34.51 | 33.13 | 33.21 | 33,604,824 | -0.96(-2.82%) |
Feb 25, 2009 | 34.41 | 34.68 | 33.94 | 34.18 | 33,182,432 | -0.37(-1.06%) |
Feb 24, 2009 | 34.58 | 34.69 | 34.10 | 34.54 | 29,758,782 | +0.56(+1.66%) |
Feb 23, 2009 | 34.31 | 34.89 | 33.94 | 33.98 | 32,366,558 | -0.63(-1.83%) |
Feb 20, 2009 | 34.84 | 35.13 | 34.55 | 34.61 | 0 | -0.52(-1.48%) |
Feb 19, 2009 | 35.34 | 35.49 | 34.95 | 35.13 | 19,422,208 | +0.06(+0.18%) |
Feb 18, 2009 | 34.99 | 35.34 | 34.81 | 35.07 | 24,701,996 | -0.09(-0.27%) |
Feb 17, 2009 | 35.22 | 35.67 | 35.01 | 35.16 | 24,270,410 | -0.70(-1.96%) |
Feb 13, 2009 | 36.25 | 36.31 | 35.69 | 35.87 | 20,000,916 | -0.43(-1.18%) |
Feb 12, 2009 | 35.76 | 36.34 | 35.23 | 36.30 | 22,964,184 | +0.28(+0.78%) |
Feb 11, 2009 | 35.73 | 36.04 | 35.51 | 36.01 | 23,389,404 | +0.38(+1.06%) |
Feb 10, 2009 | 36.42 | 36.75 | 35.55 | 35.64 | 26,444,954 | -1.11(-3.03%) |
Feb 09, 2009 | 36.72 | 36.87 | 36.41 | 36.75 | 14,895,733 | -0.01(-0.02%) |
Feb 06, 2009 | 36.60 | 36.89 | 36.31 | 36.75 | 18,241,422 | +0.25(+0.69%) |
Feb 05, 2009 | 36.39 | 36.77 | 35.80 | 36.50 | 23,530,588 | +0.09(+0.26%) |
Feb 04, 2009 | 36.88 | 37.14 | 36.23 | 36.41 | 18,210,524 | -0.39(-1.06%) |
Feb 03, 2009 | 36.48 | 36.94 | 35.95 | 36.80 | 20,985,072 | +0.56(+1.54%) |
Feb 02, 2009 | 35.96 | 36.52 | 35.76 | 36.24 | 17,406,208 | +0.00(+0.00%) |
Jan 30, 2009 | 36.55 | 36.68 | 35.96 | 36.24 | 0 | -0.37(-1.01%) |
Jan 29, 2009 | 36.54 | 36.92 | 36.21 | 36.61 | 25,724,334 | -0.18(-0.48%) |
Jan 28, 2009 | 36.58 | 36.91 | 36.37 | 36.79 | 28,886,506 | +0.64(+1.77%) |
Jan 27, 2009 | 35.71 | 36.27 | 35.50 | 36.15 | 23,515,184 | +0.62(+1.75%) |
Jan 26, 2009 | 35.30 | 35.77 | 35.05 | 35.52 | 26,320,178 | +0.36(+1.04%) |
Jan 23, 2009 | 35.27 | 35.42 | 34.61 | 35.16 | 33,961,988 | -0.57(-1.58%) |
Jan 22, 2009 | 35.41 | 35.79 | 34.93 | 35.72 | 30,482,396 | +0.32(+0.90%) |
Jan 21, 2009 | 36.18 | 36.18 | 34.61 | 35.40 | 35,513,124 | -0.24(-0.69%) |
Jan 20, 2009 | 35.50 | 36.45 | 35.49 | 35.65 | 36,859,072 | -0.43(-1.20%) |
Jan 16, 2009 | 36.48 | 36.48 | 35.57 | 36.08 | 0 | -0.11(-0.31%) |
Jan 15, 2009 | 36.49 | 36.56 | 35.18 | 36.20 | 32,448,988 | -0.21(-0.57%) |
Jan 14, 2009 | 36.78 | 36.80 | 36.04 | 36.40 | 26,597,634 | -0.56(-1.51%) |
Jan 13, 2009 | 36.81 | 37.14 | 36.67 | 36.96 | 24,696,142 | +0.31(+0.86%) |
Jan 12, 2009 | 37.11 | 37.32 | 36.53 | 36.65 | 24,281,696 | -0.45(-1.20%) |
Jan 09, 2009 | 37.15 | 37.41 | 36.78 | 37.09 | 23,398,528 | +0.02(+0.05%) |
Jan 08, 2009 | 37.48 | 37.62 | 36.83 | 37.07 | 27,612,396 | -0.07(-0.19%) |
Jan 07, 2009 | 37.21 | 37.58 | 36.91 | 37.14 | 22,773,296 | -0.35(-0.94%) |
Jan 06, 2009 | 37.90 | 37.97 | 37.00 | 37.50 | 35,183,264 | -0.23(-0.60%) |
Jan 05, 2009 | 37.95 | 38.17 | 37.29 | 37.72 | 24,745,146 | -0.38(-0.99%) |
Jan 02, 2009 | 37.77 | 38.32 | 37.09 | 38.10 | 0 | +0.52(+1.37%) |
Jan 01, 2009 | 37.18 | 37.72 | 37.11 | 37.58 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 37.18 | 37.72 | 37.11 | 37.58 | 18,976,392 | +0.41(+1.12%) |
Dec 30, 2008 | 36.74 | 37.17 | 36.60 | 37.17 | 17,321,054 | +0.64(+1.75%) |
Dec 29, 2008 | 36.80 | 36.99 | 36.02 | 36.53 | 15,696,899 | -0.26(-0.70%) |
Dec 26, 2008 | 36.96 | 37.28 | 36.56 | 36.79 | 6,764,096 | +0.00(+0.00%) |
Dec 24, 2008 | 36.94 | 37.04 | 36.60 | 36.79 | 5,793,251 | -0.08(-0.20%) |
Dec 23, 2008 | 37.18 | 37.65 | 36.80 | 36.86 | 16,811,380 | -0.16(-0.42%) |
Dec 22, 2008 | 37.18 | 37.40 | 36.47 | 37.02 | 22,536,756 | +0.06(+0.15%) |
Dec 19, 2008 | 37.41 | 37.78 | 36.77 | 36.96 | 36,823,088 | -0.09(-0.25%) |
Dec 18, 2008 | 37.41 | 37.85 | 36.74 | 37.06 | 30,117,986 | +0.13(+0.36%) |
Dec 17, 2008 | 37.09 | 37.31 | 36.69 | 36.92 | 25,053,572 | -0.52(-1.38%) |
Dec 16, 2008 | 36.72 | 37.53 | 36.20 | 37.44 | 28,519,886 | +1.12(+3.10%) |
Dec 15, 2008 | 36.26 | 36.68 | 35.77 | 36.31 | 20,669,950 | +0.35(+0.98%) |
Dec 12, 2008 | 35.94 | 36.21 | 35.44 | 35.96 | 23,483,554 | -0.63(-1.72%) |
Dec 11, 2008 | 36.06 | 36.96 | 35.84 | 36.59 | 25,485,208 | +0.28(+0.78%) |
Dec 10, 2008 | 36.95 | 36.95 | 35.71 | 36.31 | 20,904,680 | -0.01(-0.02%) |
Dec 09, 2008 | 37.03 | 37.06 | 36.12 | 36.31 | 21,935,288 | -0.60(-1.63%) |
Dec 08, 2008 | 37.11 | 37.55 | 36.28 | 36.92 | 26,045,496 | +0.34(+0.93%) |
Dec 05, 2008 | 35.09 | 36.67 | 34.71 | 36.58 | 26,449,042 | +1.29(+3.65%) |
Dec 04, 2008 | 36.07 | 36.19 | 34.88 | 35.29 | 27,147,934 | -0.72(-1.99%) |
Dec 03, 2008 | 35.38 | 36.44 | 34.86 | 36.01 | 29,935,398 | +0.31(+0.86%) |
Dec 02, 2008 | 35.25 | 35.81 | 34.52 | 35.70 | 25,599,782 | +0.94(+2.71%) |