Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 30.28 | 30.99 | 29.69 | 30.42 | 0 | +0.82(+2.76%) |
Feb 26, 2009 | 28.79 | 30.10 | 28.52 | 29.60 | 13,083,899 | +0.36(+1.22%) |
Feb 25, 2009 | 29.28 | 31.16 | 29.13 | 29.24 | 21,775,506 | -0.15(-0.52%) |
Feb 24, 2009 | 30.89 | 31.04 | 28.98 | 29.39 | 18,109,728 | -1.58(-5.10%) |
Feb 23, 2009 | 31.25 | 32.18 | 30.93 | 30.97 | 12,150,046 | -0.98(-3.06%) |
Feb 20, 2009 | 30.82 | 32.88 | 30.47 | 31.95 | 0 | +2.15(+7.21%) |
Feb 19, 2009 | 31.07 | 31.60 | 29.69 | 29.80 | 15,776,169 | -1.44(-4.61%) |
Feb 18, 2009 | 31.04 | 31.48 | 30.16 | 31.24 | 13,369,251 | +0.07(+0.23%) |
Feb 17, 2009 | 31.48 | 31.69 | 30.80 | 31.17 | 18,919,364 | +0.79(+2.60%) |
Feb 13, 2009 | 30.82 | 31.18 | 30.15 | 30.38 | 8,046,028 | -0.85(-2.74%) |
Feb 12, 2009 | 30.77 | 31.29 | 30.34 | 31.23 | 12,921,124 | +0.29(+0.94%) |
Feb 11, 2009 | 29.15 | 31.29 | 28.97 | 30.94 | 18,858,762 | +2.19(+7.62%) |
Feb 10, 2009 | 30.03 | 30.39 | 28.44 | 28.75 | 13,025,112 | -0.74(-2.50%) |
Feb 09, 2009 | 29.55 | 30.27 | 29.13 | 29.49 | 10,238,567 | -0.85(-2.82%) |
Feb 06, 2009 | 29.32 | 30.50 | 29.23 | 30.34 | 10,829,420 | +0.45(+1.52%) |
Feb 05, 2009 | 30.13 | 30.20 | 29.39 | 29.89 | 16,025,629 | +0.67(+2.30%) |
Feb 04, 2009 | 29.17 | 29.87 | 28.69 | 29.22 | 11,907,955 | +0.82(+2.88%) |
Feb 03, 2009 | 29.08 | 29.19 | 27.88 | 28.40 | 12,374,460 | -0.37(-1.27%) |
Feb 02, 2009 | 28.49 | 29.34 | 28.17 | 28.77 | 13,590,218 | -0.30(-1.03%) |
Jan 30, 2009 | 29.24 | 29.59 | 28.35 | 29.06 | 0 | +0.25(+0.86%) |
Jan 29, 2009 | 27.36 | 28.97 | 27.05 | 28.82 | 58,060,576 | +0.61(+2.15%) |
Jan 28, 2009 | 29.20 | 29.52 | 28.01 | 28.21 | 23,656,036 | -2.27(-7.43%) |
Jan 27, 2009 | 31.40 | 31.78 | 30.42 | 30.47 | 12,289,515 | -1.21(-3.83%) |
Jan 26, 2009 | 33.04 | 33.21 | 31.57 | 31.69 | 14,150,905 | -0.78(-2.41%) |
Jan 23, 2009 | 30.50 | 32.66 | 30.25 | 32.47 | 17,092,948 | +2.59(+8.66%) |
Jan 22, 2009 | 29.34 | 30.47 | 28.71 | 29.88 | 13,727,357 | +0.34(+1.16%) |
Jan 21, 2009 | 28.59 | 29.67 | 27.73 | 29.54 | 12,531,435 | +0.80(+2.80%) |
Jan 20, 2009 | 28.12 | 30.18 | 27.93 | 28.74 | 16,487,918 | +1.10(+3.97%) |
Jan 16, 2009 | 27.89 | 28.35 | 26.34 | 27.64 | 0 | +0.52(+1.91%) |
Jan 15, 2009 | 26.02 | 27.33 | 25.13 | 27.12 | 11,908,265 | +1.18(+4.53%) |
Jan 14, 2009 | 25.95 | 26.96 | 25.43 | 25.94 | 10,526,753 | -0.36(-1.36%) |
Jan 13, 2009 | 26.05 | 26.89 | 25.62 | 26.30 | 11,640,479 | +0.07(+0.25%) |
Jan 12, 2009 | 26.22 | 26.82 | 25.95 | 26.24 | 12,891,242 | -0.83(-3.05%) |
Jan 09, 2009 | 27.14 | 28.18 | 26.75 | 27.06 | 11,465,176 | -0.52(-1.88%) |
Jan 08, 2009 | 26.51 | 27.62 | 26.05 | 27.58 | 11,400,456 | +1.93(+7.52%) |
Jan 07, 2009 | 28.69 | 28.69 | 25.39 | 25.65 | 15,926,738 | -3.24(-11.23%) |
Jan 06, 2009 | 28.16 | 29.28 | 27.95 | 28.90 | 11,566,371 | +0.53(+1.88%) |
Jan 05, 2009 | 28.26 | 28.93 | 27.86 | 28.36 | 12,197,658 | -1.10(-3.74%) |
Jan 02, 2009 | 29.32 | 30.58 | 29.31 | 29.47 | 0 | -0.27(-0.91%) |
Jan 01, 2009 | 28.58 | 29.96 | 28.57 | 29.74 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 28.58 | 29.96 | 28.57 | 29.74 | 6,990,342 | +0.50(+1.70%) |
Dec 30, 2008 | 29.26 | 29.58 | 28.86 | 29.24 | 7,532,510 | -0.50(-1.67%) |
Dec 29, 2008 | 29.06 | 30.05 | 28.66 | 29.74 | 9,601,972 | +1.35(+4.76%) |
Dec 26, 2008 | 27.39 | 28.64 | 26.88 | 28.39 | 3,786,492 | +1.13(+4.16%) |
Dec 24, 2008 | 26.93 | 27.62 | 26.48 | 27.25 | 2,266,218 | +0.04(+0.16%) |
Dec 23, 2008 | 26.95 | 27.73 | 26.33 | 27.21 | 6,800,943 | +0.35(+1.31%) |
Dec 22, 2008 | 27.99 | 28.68 | 26.30 | 26.86 | 7,490,571 | -0.99(-3.54%) |
Dec 19, 2008 | 26.78 | 27.98 | 26.56 | 27.84 | 11,445,141 | +0.66(+2.45%) |
Dec 18, 2008 | 28.28 | 28.58 | 26.87 | 27.18 | 13,497,930 | -1.44(-5.03%) |
Dec 17, 2008 | 29.50 | 30.53 | 28.49 | 28.62 | 16,547,500 | -0.61(-2.10%) |
Dec 16, 2008 | 27.49 | 29.37 | 26.87 | 29.23 | 17,325,974 | +1.69(+6.13%) |
Dec 15, 2008 | 26.49 | 28.31 | 26.11 | 27.55 | 15,209,063 | +1.36(+5.19%) |
Dec 12, 2008 | 24.78 | 26.49 | 24.71 | 26.19 | 12,799,573 | +0.85(+3.37%) |
Dec 11, 2008 | 26.49 | 27.22 | 25.09 | 25.33 | 13,114,762 | -0.52(-2.01%) |
Dec 10, 2008 | 24.49 | 26.30 | 24.41 | 25.85 | 15,551,414 | +2.30(+9.77%) |
Dec 09, 2008 | 22.58 | 24.18 | 22.35 | 23.55 | 12,163,511 | +0.62(+2.71%) |
Dec 08, 2008 | 22.78 | 23.29 | 22.03 | 22.93 | 14,070,478 | +1.32(+6.08%) |
Dec 05, 2008 | 21.19 | 21.68 | 19.58 | 21.61 | 11,452,940 | -0.09(-0.44%) |
Dec 04, 2008 | 21.35 | 22.45 | 21.19 | 21.71 | 13,292,171 | +0.27(+1.26%) |
Dec 03, 2008 | 21.36 | 22.69 | 21.15 | 21.44 | 14,136,658 | -2.13(-9.05%) |
Dec 02, 2008 | 22.69 | 23.72 | 22.42 | 23.57 | 12,829,249 | +1.51(+6.86%) |