Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 25.94 | 26.78 | 25.30 | 26.41 | 0 | -0.01(-0.02%) |
Feb 26, 2009 | 27.29 | 27.43 | 26.33 | 26.41 | 8,921,048 | -0.54(-2.00%) |
Feb 25, 2009 | 27.31 | 27.50 | 26.66 | 26.95 | 11,654,404 | -0.73(-2.64%) |
Feb 24, 2009 | 26.42 | 27.83 | 26.32 | 27.68 | 10,897,671 | +1.44(+5.50%) |
Feb 23, 2009 | 27.68 | 27.90 | 26.18 | 26.24 | 8,693,997 | -1.21(-4.39%) |
Feb 20, 2009 | 27.39 | 27.89 | 26.77 | 27.45 | 11,302,498 | -0.08(-0.30%) |
Feb 19, 2009 | 27.55 | 27.95 | 27.12 | 27.53 | 9,608,572 | +0.13(+0.47%) |
Feb 18, 2009 | 27.69 | 27.79 | 27.09 | 27.40 | 9,292,589 | -0.14(-0.51%) |
Feb 17, 2009 | 28.15 | 28.15 | 27.05 | 27.54 | 10,095,350 | -1.21(-4.22%) |
Feb 13, 2009 | 28.75 | 29.42 | 28.64 | 28.75 | 6,285,914 | -0.04(-0.13%) |
Feb 12, 2009 | 28.43 | 28.82 | 27.76 | 28.79 | 9,964,922 | -0.26(-0.88%) |
Feb 11, 2009 | 28.89 | 29.14 | 28.41 | 29.05 | 8,462,566 | +0.37(+1.30%) |
Feb 10, 2009 | 30.10 | 30.31 | 28.41 | 28.68 | 11,204,210 | -1.63(-5.37%) |
Feb 09, 2009 | 30.54 | 30.54 | 29.78 | 30.31 | 7,438,422 | +0.12(+0.40%) |
Feb 06, 2009 | 29.42 | 30.40 | 29.38 | 30.18 | 9,177,774 | +0.74(+2.53%) |
Feb 05, 2009 | 28.71 | 29.66 | 28.48 | 29.44 | 10,750,733 | +0.56(+1.95%) |
Feb 04, 2009 | 29.24 | 29.38 | 28.58 | 28.88 | 11,490,185 | +0.02(+0.07%) |
Feb 03, 2009 | 27.38 | 29.22 | 27.19 | 28.86 | 19,667,952 | +1.65(+6.08%) |
Feb 02, 2009 | 27.05 | 27.54 | 26.55 | 27.20 | 11,750,292 | -0.04(-0.16%) |
Jan 30, 2009 | 28.89 | 29.38 | 27.09 | 27.25 | 0 | -1.51(-5.24%) |
Jan 29, 2009 | 29.74 | 29.99 | 28.63 | 28.75 | 9,955,681 | -1.29(-4.29%) |
Jan 28, 2009 | 30.42 | 30.57 | 29.53 | 30.04 | 10,183,756 | -0.17(-0.55%) |
Jan 27, 2009 | 30.35 | 30.52 | 29.77 | 30.21 | 6,026,429 | +0.09(+0.30%) |
Jan 26, 2009 | 30.27 | 30.72 | 29.82 | 30.12 | 7,753,835 | +0.03(+0.11%) |
Jan 23, 2009 | 30.19 | 30.64 | 29.88 | 30.09 | 9,133,806 | -0.46(-1.49%) |
Jan 22, 2009 | 30.11 | 30.97 | 29.95 | 30.54 | 7,817,308 | -0.06(-0.19%) |
Jan 21, 2009 | 29.94 | 30.72 | 29.64 | 30.60 | 9,150,616 | +1.15(+3.90%) |
Jan 20, 2009 | 30.78 | 30.82 | 29.40 | 29.45 | 8,274,706 | -1.46(-4.71%) |
Jan 16, 2009 | 31.36 | 31.47 | 30.29 | 30.91 | 0 | -0.06(-0.21%) |
Jan 15, 2009 | 30.88 | 31.15 | 30.17 | 30.97 | 10,129,836 | +0.10(+0.31%) |
Jan 14, 2009 | 31.67 | 31.67 | 30.63 | 30.88 | 8,700,304 | -1.02(-3.20%) |
Jan 13, 2009 | 32.49 | 32.57 | 31.68 | 31.90 | 7,065,373 | -0.58(-1.80%) |
Jan 12, 2009 | 32.82 | 33.02 | 32.30 | 32.48 | 6,307,123 | -0.18(-0.55%) |
Jan 09, 2009 | 33.47 | 33.82 | 32.65 | 32.66 | 6,888,760 | -0.82(-2.45%) |
Jan 08, 2009 | 34.16 | 34.44 | 33.15 | 33.48 | 8,930,620 | -0.77(-2.25%) |
Jan 07, 2009 | 35.19 | 35.27 | 34.11 | 34.25 | 8,143,624 | -1.29(-3.63%) |
Jan 06, 2009 | 35.55 | 36.04 | 34.85 | 35.54 | 7,141,196 | +0.15(+0.43%) |
Jan 05, 2009 | 35.87 | 35.93 | 35.05 | 35.38 | 5,603,908 | -0.60(-1.66%) |
Jan 02, 2009 | 35.47 | 36.15 | 34.86 | 35.98 | 0 | +0.61(+1.72%) |
Jan 01, 2009 | 34.75 | 35.69 | 34.75 | 35.37 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 34.75 | 35.69 | 34.75 | 35.37 | 6,202,448 | +0.63(+1.81%) |
Dec 30, 2008 | 34.19 | 34.83 | 33.55 | 34.74 | 5,317,697 | +0.68(+2.00%) |
Dec 29, 2008 | 33.97 | 34.08 | 33.27 | 34.06 | 4,939,619 | -0.03(-0.08%) |
Dec 26, 2008 | 33.99 | 34.17 | 33.74 | 34.09 | 1,998,029 | +0.17(+0.51%) |
Dec 24, 2008 | 33.88 | 33.99 | 33.68 | 33.92 | 1,878,651 | +0.15(+0.44%) |
Dec 23, 2008 | 33.89 | 34.55 | 33.54 | 33.77 | 5,950,842 | -0.34(-1.00%) |
Dec 22, 2008 | 34.16 | 34.33 | 33.68 | 34.11 | 6,546,286 | -0.09(-0.26%) |
Dec 19, 2008 | 34.63 | 34.79 | 34.02 | 34.20 | 10,837,005 | +0.35(+1.04%) |
Dec 18, 2008 | 33.99 | 34.88 | 33.38 | 33.85 | 11,193,522 | +0.21(+0.61%) |
Dec 17, 2008 | 33.26 | 34.05 | 32.99 | 33.64 | 8,793,480 | -0.12(-0.34%) |
Dec 16, 2008 | 32.49 | 34.00 | 32.10 | 33.76 | 12,206,926 | +0.51(+1.52%) |
Dec 15, 2008 | 33.58 | 33.93 | 32.77 | 33.25 | 7,050,777 | -0.12(-0.35%) |
Dec 12, 2008 | 32.71 | 33.79 | 32.40 | 33.36 | 9,019,253 | +0.13(+0.39%) |
Dec 11, 2008 | 34.44 | 34.55 | 32.87 | 33.24 | 10,300,232 | -1.49(-4.30%) |
Dec 10, 2008 | 34.90 | 35.44 | 34.11 | 34.73 | 9,142,744 | -0.22(-0.64%) |
Dec 09, 2008 | 34.94 | 35.87 | 34.37 | 34.95 | 16,342,552 | -2.64(-7.01%) |
Dec 08, 2008 | 37.77 | 38.14 | 36.69 | 37.59 | 13,184,197 | +0.51(+1.37%) |
Dec 05, 2008 | 36.02 | 37.19 | 34.78 | 37.08 | 9,598,986 | +0.64(+1.76%) |
Dec 04, 2008 | 35.97 | 37.60 | 35.76 | 36.44 | 13,589,252 | +0.06(+0.18%) |
Dec 03, 2008 | 35.40 | 36.55 | 34.38 | 36.38 | 10,644,119 | +0.99(+2.79%) |
Dec 02, 2008 | 35.07 | 35.56 | 34.11 | 35.39 | 8,390,455 | +0.94(+2.74%) |