Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 31.77 | 32.07 | 31.18 | 31.45 | 0 | -0.52(-1.63%) |
Feb 26, 2009 | 32.71 | 32.78 | 31.93 | 31.97 | 20,839,062 | -0.62(-1.90%) |
Feb 25, 2009 | 32.38 | 32.96 | 32.14 | 32.59 | 26,610,322 | +0.10(+0.30%) |
Feb 24, 2009 | 34.25 | 32.76 | 31.97 | 32.50 | 22,948,010 | +0.57(+1.78%) |
Feb 23, 2009 | 32.97 | 32.97 | 31.86 | 31.93 | 23,173,026 | -0.88(-2.69%) |
Feb 20, 2009 | 32.80 | 33.53 | 32.52 | 32.81 | 0 | -0.57(-1.72%) |
Feb 19, 2009 | 33.63 | 33.98 | 33.32 | 33.38 | 20,683,354 | +0.12(+0.35%) |
Feb 18, 2009 | 32.54 | 33.41 | 32.48 | 33.27 | 25,661,454 | +0.55(+1.68%) |
Feb 17, 2009 | 32.65 | 33.26 | 32.18 | 32.72 | 31,907,776 | -0.64(-1.92%) |
Feb 13, 2009 | 33.54 | 33.74 | 33.12 | 33.36 | 17,834,584 | -0.12(-0.37%) |
Feb 12, 2009 | 33.25 | 33.56 | 32.61 | 33.48 | 27,597,588 | +0.08(+0.23%) |
Feb 11, 2009 | 33.82 | 33.89 | 33.21 | 33.40 | 25,124,246 | -0.19(-0.56%) |
Feb 10, 2009 | 34.44 | 34.91 | 33.28 | 33.59 | 34,492,592 | -0.97(-2.81%) |
Feb 09, 2009 | 35.19 | 35.25 | 34.39 | 34.57 | 20,556,854 | -0.69(-1.96%) |
Feb 06, 2009 | 34.88 | 35.56 | 34.64 | 35.26 | 23,491,840 | +0.44(+1.28%) |
Feb 05, 2009 | 34.14 | 35.00 | 34.04 | 34.81 | 27,150,758 | +0.52(+1.52%) |
Feb 04, 2009 | 35.47 | 35.55 | 34.09 | 34.29 | 22,607,580 | -0.91(-2.58%) |
Feb 03, 2009 | 34.93 | 35.32 | 34.30 | 35.20 | 22,819,126 | +0.56(+1.62%) |
Feb 02, 2009 | 35.26 | 35.51 | 34.09 | 34.64 | 29,754,836 | -0.95(-2.66%) |
Jan 30, 2009 | 36.89 | 37.11 | 35.41 | 35.58 | 0 | -2.43(-6.39%) |
Jan 29, 2009 | 37.73 | 38.52 | 37.58 | 38.01 | 22,284,624 | +0.03(+0.07%) |
Jan 28, 2009 | 37.54 | 38.12 | 37.15 | 37.99 | 27,333,112 | +0.97(+2.61%) |
Jan 27, 2009 | 36.88 | 37.47 | 36.69 | 37.02 | 18,321,804 | +0.22(+0.59%) |
Jan 26, 2009 | 36.53 | 37.16 | 36.31 | 36.81 | 26,086,886 | +0.24(+0.66%) |
Jan 23, 2009 | 36.92 | 36.96 | 36.30 | 36.56 | 32,275,536 | -0.63(-1.69%) |
Jan 22, 2009 | 37.47 | 37.58 | 36.74 | 37.19 | 29,304,398 | -0.40(-1.06%) |
Jan 21, 2009 | 38.00 | 38.00 | 36.88 | 37.59 | 27,881,574 | +0.09(+0.24%) |
Jan 20, 2009 | 37.72 | 38.16 | 37.37 | 37.50 | 27,567,068 | -0.20(-0.52%) |
Jan 16, 2009 | 37.92 | 38.03 | 37.30 | 37.69 | 0 | +0.18(+0.47%) |
Jan 15, 2009 | 37.28 | 37.53 | 36.92 | 37.52 | 28,804,306 | -0.26(-0.69%) |
Jan 14, 2009 | 38.56 | 38.64 | 37.36 | 37.78 | 24,685,868 | -1.05(-2.71%) |
Jan 13, 2009 | 39.15 | 39.37 | 38.54 | 38.83 | 24,186,182 | -0.31(-0.78%) |
Jan 12, 2009 | 39.01 | 39.45 | 38.97 | 39.14 | 17,418,618 | +0.05(+0.13%) |
Jan 09, 2009 | 39.59 | 39.70 | 39.01 | 39.08 | 16,606,922 | -0.36(-0.91%) |
Jan 08, 2009 | 39.77 | 39.99 | 39.18 | 39.44 | 17,625,334 | -0.44(-1.10%) |
Jan 07, 2009 | 40.04 | 40.26 | 39.59 | 39.88 | 19,020,702 | -0.71(-1.75%) |
Jan 06, 2009 | 40.81 | 41.10 | 40.16 | 40.59 | 20,526,312 | -0.12(-0.29%) |
Jan 05, 2009 | 40.69 | 40.77 | 40.21 | 40.71 | 21,936,178 | -0.29(-0.72%) |
Jan 02, 2009 | 40.28 | 41.11 | 39.87 | 41.00 | 0 | +0.64(+1.59%) |
Jan 01, 2009 | 40.06 | 40.61 | 39.87 | 40.36 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 40.06 | 40.61 | 39.87 | 40.36 | 16,609,461 | +0.46(+1.15%) |
Dec 30, 2008 | 39.50 | 40.14 | 39.45 | 39.91 | 15,326,430 | +0.60(+1.53%) |
Dec 29, 2008 | 39.69 | 39.69 | 38.80 | 39.31 | 13,150,835 | -0.22(-0.55%) |
Dec 26, 2008 | 39.57 | 39.83 | 39.23 | 39.52 | 6,823,952 | +0.09(+0.23%) |
Dec 24, 2008 | 39.14 | 39.63 | 39.10 | 39.43 | 6,188,965 | +0.37(+0.94%) |
Dec 23, 2008 | 39.55 | 39.83 | 38.96 | 39.06 | 16,317,891 | -0.41(-1.04%) |
Dec 22, 2008 | 39.76 | 39.76 | 38.69 | 39.48 | 17,470,612 | +0.18(+0.47%) |
Dec 19, 2008 | 39.70 | 40.47 | 39.01 | 39.29 | 35,604,732 | -0.08(-0.22%) |
Dec 18, 2008 | 39.83 | 40.59 | 38.85 | 39.38 | 26,336,120 | -0.25(-0.64%) |
Dec 17, 2008 | 39.82 | 40.08 | 39.18 | 39.63 | 24,829,738 | -0.60(-1.49%) |
Dec 16, 2008 | 39.11 | 40.32 | 38.90 | 40.23 | 27,244,898 | +1.48(+3.81%) |
Dec 15, 2008 | 37.97 | 39.08 | 37.97 | 38.76 | 18,732,194 | +0.27(+0.71%) |
Dec 12, 2008 | 38.09 | 38.67 | 37.25 | 38.48 | 25,759,334 | +0.24(+0.61%) |
Dec 11, 2008 | 37.72 | 39.08 | 37.54 | 38.25 | 28,886,484 | -0.35(-0.91%) |
Dec 10, 2008 | 39.35 | 39.61 | 38.20 | 38.60 | 22,641,246 | -0.44(-1.12%) |
Dec 09, 2008 | 40.46 | 40.64 | 38.76 | 39.04 | 32,838,120 | -1.76(-4.32%) |
Dec 08, 2008 | 41.14 | 41.79 | 40.49 | 40.80 | 32,000,614 | -0.09(-0.22%) |
Dec 05, 2008 | 39.70 | 41.09 | 38.78 | 40.89 | 33,828,184 | +0.90(+2.25%) |
Dec 04, 2008 | 40.66 | 41.09 | 39.55 | 39.99 | 27,444,848 | -1.06(-2.59%) |
Dec 03, 2008 | 39.96 | 41.22 | 39.50 | 41.06 | 30,581,592 | +0.94(+2.34%) |
Dec 02, 2008 | 40.22 | 40.25 | 38.75 | 40.12 | 31,002,398 | +0.62(+1.57%) |