Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 25.34 | 26.23 | 24.83 | 25.65 | 0 | -0.40(-1.53%) |
Feb 26, 2009 | 27.42 | 27.46 | 25.71 | 26.05 | 11,225,459 | -0.84(-3.14%) |
Feb 25, 2009 | 27.97 | 27.97 | 26.29 | 26.89 | 11,305,491 | -0.95(-3.41%) |
Feb 24, 2009 | 27.08 | 27.91 | 26.27 | 27.84 | 12,984,338 | +1.24(+4.67%) |
Feb 23, 2009 | 27.31 | 27.47 | 26.59 | 26.60 | 10,517,385 | -0.60(-2.22%) |
Feb 20, 2009 | 26.37 | 27.68 | 26.08 | 27.20 | 12,609,834 | -0.11(-0.42%) |
Feb 19, 2009 | 28.07 | 28.38 | 27.27 | 27.32 | 9,223,278 | -0.31(-1.10%) |
Feb 18, 2009 | 28.38 | 28.52 | 27.31 | 27.62 | 8,633,226 | -0.17(-0.61%) |
Feb 17, 2009 | 28.18 | 28.40 | 27.21 | 27.79 | 11,196,926 | -0.85(-2.97%) |
Feb 13, 2009 | 29.37 | 29.62 | 28.52 | 28.65 | 7,589,792 | -0.97(-3.28%) |
Feb 12, 2009 | 28.39 | 29.70 | 28.23 | 29.62 | 8,975,867 | +0.55(+1.90%) |
Feb 11, 2009 | 27.89 | 29.12 | 27.55 | 29.06 | 8,366,902 | +1.50(+5.46%) |
Feb 10, 2009 | 28.54 | 29.06 | 27.38 | 27.56 | 11,770,814 | -1.26(-4.36%) |
Feb 09, 2009 | 28.28 | 28.96 | 28.09 | 28.82 | 5,389,406 | +0.63(+2.24%) |
Feb 06, 2009 | 27.39 | 28.32 | 27.31 | 28.18 | 9,149,846 | +1.02(+3.76%) |
Feb 05, 2009 | 27.17 | 27.66 | 27.05 | 27.16 | 8,754,484 | -0.25(-0.91%) |
Feb 04, 2009 | 27.96 | 28.00 | 27.23 | 27.41 | 6,607,267 | -0.40(-1.43%) |
Feb 03, 2009 | 27.77 | 28.07 | 27.42 | 27.81 | 5,932,353 | +0.28(+1.03%) |
Feb 02, 2009 | 26.81 | 27.77 | 26.50 | 27.52 | 5,780,770 | +0.11(+0.39%) |
Jan 30, 2009 | 28.28 | 28.49 | 27.10 | 27.42 | 0 | -0.56(-2.00%) |
Jan 29, 2009 | 28.46 | 28.84 | 27.84 | 27.98 | 8,177,278 | -1.28(-4.39%) |
Jan 28, 2009 | 29.55 | 29.68 | 28.11 | 29.26 | 14,497,946 | +0.96(+3.38%) |
Jan 27, 2009 | 27.33 | 28.66 | 26.99 | 28.30 | 16,139,824 | +1.64(+6.15%) |
Jan 26, 2009 | 27.33 | 27.92 | 26.37 | 26.67 | 8,752,541 | -0.24(-0.90%) |
Jan 23, 2009 | 26.92 | 27.24 | 26.07 | 26.91 | 8,661,492 | -0.45(-1.66%) |
Jan 22, 2009 | 28.33 | 28.74 | 27.25 | 27.36 | 10,345,701 | -1.46(-5.07%) |
Jan 21, 2009 | 28.46 | 29.06 | 27.34 | 28.82 | 10,655,270 | +1.60(+5.89%) |
Jan 20, 2009 | 28.30 | 30.30 | 27.22 | 27.22 | 12,833,270 | -1.91(-6.55%) |
Jan 16, 2009 | 28.97 | 29.62 | 28.09 | 29.13 | 7,711,398 | +0.76(+2.68%) |
Jan 15, 2009 | 28.43 | 28.88 | 27.17 | 28.37 | 9,111,660 | -0.01(-0.05%) |
Jan 14, 2009 | 28.99 | 29.46 | 28.16 | 28.38 | 7,327,451 | -1.27(-4.28%) |
Jan 13, 2009 | 28.77 | 29.87 | 28.57 | 29.65 | 6,169,465 | +0.54(+1.85%) |
Jan 12, 2009 | 29.69 | 30.26 | 28.81 | 29.11 | 5,586,979 | -0.67(-2.26%) |
Jan 09, 2009 | 30.01 | 30.31 | 29.50 | 29.79 | 5,043,486 | -0.18(-0.59%) |
Jan 08, 2009 | 29.59 | 30.25 | 29.07 | 29.97 | 5,655,087 | +0.55(+1.86%) |
Jan 07, 2009 | 30.14 | 30.60 | 29.24 | 29.42 | 7,312,979 | -1.21(-3.96%) |
Jan 06, 2009 | 30.62 | 31.45 | 30.31 | 30.63 | 7,242,384 | -0.96(-3.05%) |
Jan 05, 2009 | 31.76 | 31.94 | 30.72 | 31.60 | 7,288,070 | -0.48(-1.48%) |
Jan 02, 2009 | 32.12 | 32.58 | 31.31 | 32.07 | 0 | +0.00(+0.00%) |
Jan 01, 2009 | 31.85 | 32.32 | 31.42 | 32.07 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 31.85 | 32.32 | 31.42 | 32.07 | 4,966,123 | +0.19(+0.60%) |
Dec 30, 2008 | 31.09 | 31.93 | 30.82 | 31.88 | 3,329,601 | +0.96(+3.10%) |
Dec 29, 2008 | 30.11 | 31.04 | 30.11 | 30.92 | 3,265,864 | +0.79(+2.61%) |
Dec 26, 2008 | 29.80 | 30.45 | 29.65 | 30.14 | 1,711,706 | +0.57(+1.94%) |
Dec 24, 2008 | 29.66 | 29.69 | 29.22 | 29.56 | 1,213,731 | -0.24(-0.81%) |
Dec 23, 2008 | 30.33 | 30.92 | 29.66 | 29.80 | 4,120,430 | +0.05(+0.17%) |
Dec 22, 2008 | 30.47 | 31.16 | 29.41 | 29.75 | 4,695,894 | -0.65(-2.12%) |
Dec 19, 2008 | 31.38 | 31.43 | 30.38 | 30.40 | 7,182,741 | +0.05(+0.16%) |
Dec 18, 2008 | 29.30 | 31.07 | 29.20 | 30.35 | 7,537,061 | +0.03(+0.09%) |
Dec 17, 2008 | 30.52 | 32.01 | 30.16 | 30.32 | 7,230,315 | -1.22(-3.87%) |
Dec 16, 2008 | 28.87 | 31.60 | 28.83 | 31.54 | 8,592,646 | +3.12(+10.99%) |
Dec 15, 2008 | 28.67 | 28.81 | 27.99 | 28.42 | 6,211,907 | -0.38(-1.31%) |
Dec 12, 2008 | 27.32 | 29.04 | 26.40 | 28.79 | 6,874,680 | +1.08(+3.89%) |
Dec 11, 2008 | 28.50 | 29.57 | 27.14 | 27.72 | 7,691,196 | -1.09(-3.77%) |
Dec 10, 2008 | 30.22 | 30.22 | 28.28 | 28.80 | 5,994,154 | -1.12(-3.75%) |
Dec 09, 2008 | 31.17 | 31.53 | 29.57 | 29.92 | 6,624,425 | -1.14(-3.66%) |
Dec 08, 2008 | 31.63 | 31.68 | 30.01 | 31.06 | 7,911,263 | +0.26(+0.83%) |
Dec 05, 2008 | 27.14 | 30.85 | 27.14 | 30.80 | 11,785,833 | +3.26(+11.82%) |
Dec 04, 2008 | 27.85 | 29.21 | 27.08 | 27.55 | 9,372,941 | -0.99(-3.48%) |
Dec 03, 2008 | 27.65 | 29.16 | 27.13 | 28.54 | 9,056,850 | +0.04(+0.15%) |
Dec 02, 2008 | 26.89 | 29.09 | 26.52 | 28.50 | 9,749,886 | +2.24(+8.51%) |