Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 32.67 | 32.93 | 31.63 | 31.66 | 0 | -1.55(-4.65%) |
Feb 26, 2009 | 34.51 | 34.51 | 33.12 | 33.21 | 33,610,140 | -0.96(-2.82%) |
Feb 25, 2009 | 34.40 | 34.68 | 33.94 | 34.17 | 33,187,678 | -0.37(-1.06%) |
Feb 24, 2009 | 34.58 | 34.68 | 34.10 | 34.54 | 29,763,488 | +0.56(+1.66%) |
Feb 23, 2009 | 34.30 | 34.89 | 33.93 | 33.98 | 32,371,676 | -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 | 34.94 | 35.13 | 19,425,272 | +0.06(+0.18%) |
Feb 18, 2009 | 34.98 | 35.34 | 34.81 | 35.07 | 24,705,894 | -0.09(-0.27%) |
Feb 17, 2009 | 35.22 | 35.67 | 35.00 | 35.16 | 24,274,240 | -0.70(-1.96%) |
Feb 13, 2009 | 36.25 | 36.30 | 35.68 | 35.86 | 20,004,072 | -0.43(-1.18%) |
Feb 12, 2009 | 35.75 | 36.33 | 35.22 | 36.29 | 22,967,808 | +0.28(+0.78%) |
Feb 11, 2009 | 35.72 | 36.03 | 35.50 | 36.01 | 23,393,094 | +0.38(+1.06%) |
Feb 10, 2009 | 36.42 | 36.74 | 35.55 | 35.63 | 26,449,128 | -1.11(-3.03%) |
Feb 09, 2009 | 36.72 | 36.87 | 36.40 | 36.74 | 14,898,084 | -0.01(-0.02%) |
Feb 06, 2009 | 36.59 | 36.88 | 36.30 | 36.75 | 18,244,302 | +0.25(+0.69%) |
Feb 05, 2009 | 36.38 | 36.77 | 35.80 | 36.50 | 23,534,302 | +0.09(+0.26%) |
Feb 04, 2009 | 36.87 | 37.14 | 36.22 | 36.40 | 18,213,398 | -0.39(-1.06%) |
Feb 03, 2009 | 36.47 | 36.94 | 35.94 | 36.79 | 20,988,384 | +0.56(+1.54%) |
Feb 02, 2009 | 35.96 | 36.52 | 35.75 | 36.23 | 17,408,954 | +0.00(+0.00%) |
Jan 30, 2009 | 36.54 | 36.67 | 35.96 | 36.23 | 0 | -0.37(-1.01%) |
Jan 29, 2009 | 36.53 | 36.91 | 36.21 | 36.60 | 25,728,394 | -0.18(-0.48%) |
Jan 28, 2009 | 36.57 | 36.90 | 36.37 | 36.78 | 28,891,064 | +0.64(+1.77%) |
Jan 27, 2009 | 35.71 | 36.26 | 35.49 | 36.14 | 23,518,896 | +0.62(+1.75%) |
Jan 26, 2009 | 35.30 | 35.77 | 35.05 | 35.52 | 26,324,332 | +0.36(+1.04%) |
Jan 23, 2009 | 35.27 | 35.42 | 34.61 | 35.15 | 33,967,348 | -0.57(-1.58%) |
Jan 22, 2009 | 35.40 | 35.78 | 34.93 | 35.72 | 30,487,206 | +0.32(+0.90%) |
Jan 21, 2009 | 36.17 | 36.17 | 34.60 | 35.40 | 35,518,728 | -0.24(-0.69%) |
Jan 20, 2009 | 35.49 | 36.45 | 35.49 | 35.64 | 36,864,888 | -0.43(-1.20%) |
Jan 16, 2009 | 36.47 | 36.47 | 35.57 | 36.08 | 0 | -0.11(-0.31%) |
Jan 15, 2009 | 36.48 | 36.55 | 35.18 | 36.19 | 32,454,108 | -0.21(-0.57%) |
Jan 14, 2009 | 36.77 | 36.80 | 36.04 | 36.40 | 26,601,832 | -0.56(-1.51%) |
Jan 13, 2009 | 36.80 | 37.13 | 36.67 | 36.96 | 24,700,040 | +0.31(+0.86%) |
Jan 12, 2009 | 37.11 | 37.31 | 36.52 | 36.64 | 24,285,528 | -0.45(-1.20%) |
Jan 09, 2009 | 37.14 | 37.40 | 36.77 | 37.09 | 23,402,220 | +0.02(+0.05%) |
Jan 08, 2009 | 37.47 | 37.62 | 36.82 | 37.07 | 27,616,754 | -0.07(-0.19%) |
Jan 07, 2009 | 37.21 | 37.57 | 36.90 | 37.14 | 22,776,892 | -0.35(-0.94%) |
Jan 06, 2009 | 37.89 | 37.96 | 36.99 | 37.49 | 35,188,816 | -0.23(-0.60%) |
Jan 05, 2009 | 37.95 | 38.17 | 37.28 | 37.72 | 24,749,050 | -0.38(-0.99%) |
Jan 02, 2009 | 37.77 | 38.31 | 37.08 | 38.09 | 0 | +0.52(+1.37%) |
Jan 01, 2009 | 37.17 | 37.72 | 37.10 | 37.58 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 37.17 | 37.72 | 37.10 | 37.58 | 18,979,388 | +0.41(+1.12%) |
Dec 30, 2008 | 36.73 | 37.16 | 36.60 | 37.16 | 17,323,788 | +0.64(+1.75%) |
Dec 29, 2008 | 36.79 | 36.98 | 36.01 | 36.52 | 15,699,376 | -0.26(-0.70%) |
Dec 26, 2008 | 36.96 | 37.27 | 36.55 | 36.78 | 6,765,164 | +0.00(+0.00%) |
Dec 24, 2008 | 36.93 | 37.03 | 36.59 | 36.78 | 5,794,165 | -0.08(-0.20%) |
Dec 23, 2008 | 37.18 | 37.65 | 36.79 | 36.86 | 16,814,034 | -0.16(-0.42%) |
Dec 22, 2008 | 37.17 | 37.40 | 36.47 | 37.01 | 22,540,314 | +0.06(+0.15%) |
Dec 19, 2008 | 37.40 | 37.78 | 36.77 | 36.96 | 36,828,900 | -0.09(-0.25%) |
Dec 18, 2008 | 37.40 | 37.84 | 36.74 | 37.05 | 30,122,738 | +0.13(+0.36%) |
Dec 17, 2008 | 37.09 | 37.30 | 36.68 | 36.92 | 25,057,526 | -0.52(-1.38%) |
Dec 16, 2008 | 36.71 | 37.53 | 36.20 | 37.43 | 28,524,386 | +1.12(+3.10%) |
Dec 15, 2008 | 36.26 | 36.67 | 35.77 | 36.31 | 20,673,212 | +0.35(+0.98%) |
Dec 12, 2008 | 35.93 | 36.20 | 35.43 | 35.96 | 23,487,260 | -0.63(-1.72%) |
Dec 11, 2008 | 36.05 | 36.96 | 35.83 | 36.59 | 25,489,230 | +0.28(+0.78%) |
Dec 10, 2008 | 36.94 | 36.94 | 35.70 | 36.30 | 20,907,980 | -0.01(-0.02%) |
Dec 09, 2008 | 37.02 | 37.06 | 36.11 | 36.31 | 21,938,750 | -0.60(-1.63%) |
Dec 08, 2008 | 37.10 | 37.54 | 36.27 | 36.91 | 26,049,606 | +0.34(+0.93%) |
Dec 05, 2008 | 35.08 | 36.66 | 34.70 | 36.57 | 26,453,216 | +1.29(+3.65%) |
Dec 04, 2008 | 36.06 | 36.18 | 34.88 | 35.29 | 27,152,218 | -0.72(-1.99%) |
Dec 03, 2008 | 35.37 | 36.43 | 34.86 | 36.00 | 29,940,122 | +0.31(+0.86%) |
Dec 02, 2008 | 35.24 | 35.80 | 34.51 | 35.69 | 25,603,822 | +0.94(+2.71%) |