Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 25.94 | 26.78 | 25.31 | 26.41 | 0 | -0.01(-0.02%) |
Feb 26, 2009 | 27.29 | 27.43 | 26.34 | 26.42 | 8,919,003 | -0.54(-2.00%) |
Feb 25, 2009 | 27.32 | 27.50 | 26.67 | 26.96 | 11,651,732 | -0.73(-2.64%) |
Feb 24, 2009 | 26.43 | 27.84 | 26.33 | 27.69 | 10,895,173 | +1.44(+5.50%) |
Feb 23, 2009 | 27.69 | 27.91 | 26.18 | 26.25 | 8,692,004 | -1.21(-4.39%) |
Feb 20, 2009 | 27.40 | 27.90 | 26.78 | 27.45 | 11,299,907 | -0.08(-0.30%) |
Feb 19, 2009 | 27.56 | 27.95 | 27.12 | 27.54 | 9,606,369 | +0.13(+0.47%) |
Feb 18, 2009 | 27.70 | 27.79 | 27.10 | 27.41 | 9,290,458 | -0.14(-0.51%) |
Feb 17, 2009 | 28.16 | 28.16 | 27.06 | 27.55 | 10,093,036 | -1.21(-4.21%) |
Feb 13, 2009 | 28.76 | 29.43 | 28.65 | 28.76 | 6,284,473 | -0.04(-0.13%) |
Feb 12, 2009 | 28.44 | 28.83 | 27.77 | 28.80 | 9,962,638 | -0.26(-0.88%) |
Feb 11, 2009 | 28.90 | 29.14 | 28.41 | 29.06 | 8,460,626 | +0.37(+1.30%) |
Feb 10, 2009 | 30.11 | 30.31 | 28.42 | 28.68 | 11,201,642 | -1.63(-5.37%) |
Feb 09, 2009 | 30.55 | 30.55 | 29.79 | 30.31 | 7,436,717 | +0.12(+0.40%) |
Feb 06, 2009 | 29.43 | 30.40 | 29.39 | 30.19 | 9,175,670 | +0.74(+2.53%) |
Feb 05, 2009 | 28.72 | 29.66 | 28.49 | 29.45 | 10,748,268 | +0.56(+1.95%) |
Feb 04, 2009 | 29.25 | 29.39 | 28.59 | 28.88 | 11,487,551 | +0.02(+0.07%) |
Feb 03, 2009 | 27.39 | 29.23 | 27.20 | 28.86 | 19,663,444 | +1.65(+6.08%) |
Feb 02, 2009 | 27.06 | 27.55 | 26.55 | 27.21 | 11,747,598 | -0.04(-0.16%) |
Jan 30, 2009 | 28.89 | 29.38 | 27.09 | 27.25 | 0 | -1.51(-5.24%) |
Jan 29, 2009 | 29.75 | 30.00 | 28.63 | 28.76 | 9,953,398 | -1.29(-4.29%) |
Jan 28, 2009 | 30.43 | 30.58 | 29.54 | 30.05 | 10,181,421 | -0.17(-0.55%) |
Jan 27, 2009 | 30.36 | 30.53 | 29.78 | 30.22 | 6,025,047 | +0.09(+0.30%) |
Jan 26, 2009 | 30.28 | 30.73 | 29.82 | 30.13 | 7,752,057 | +0.03(+0.11%) |
Jan 23, 2009 | 30.20 | 30.65 | 29.88 | 30.09 | 9,131,712 | -0.46(-1.49%) |
Jan 22, 2009 | 30.12 | 30.98 | 29.95 | 30.55 | 7,815,515 | -0.06(-0.19%) |
Jan 21, 2009 | 29.95 | 30.72 | 29.65 | 30.61 | 9,148,518 | +1.15(+3.90%) |
Jan 20, 2009 | 30.79 | 30.83 | 29.41 | 29.46 | 8,272,809 | -1.46(-4.71%) |
Jan 16, 2009 | 31.37 | 31.48 | 30.30 | 30.92 | 0 | -0.06(-0.21%) |
Jan 15, 2009 | 30.88 | 31.15 | 30.18 | 30.98 | 10,127,514 | +0.10(+0.31%) |
Jan 14, 2009 | 31.68 | 31.68 | 30.64 | 30.88 | 8,698,309 | -1.02(-3.20%) |
Jan 13, 2009 | 32.49 | 32.58 | 31.68 | 31.90 | 7,063,753 | -0.58(-1.80%) |
Jan 12, 2009 | 32.83 | 33.03 | 32.31 | 32.49 | 6,305,677 | -0.18(-0.55%) |
Jan 09, 2009 | 33.48 | 33.83 | 32.66 | 32.67 | 6,887,181 | -0.82(-2.45%) |
Jan 08, 2009 | 34.17 | 34.44 | 33.15 | 33.49 | 8,928,573 | -0.77(-2.25%) |
Jan 07, 2009 | 35.19 | 35.28 | 34.12 | 34.26 | 8,141,757 | -1.29(-3.63%) |
Jan 06, 2009 | 35.56 | 36.05 | 34.86 | 35.55 | 7,139,558 | +0.15(+0.44%) |
Jan 05, 2009 | 35.88 | 35.94 | 35.06 | 35.39 | 5,602,623 | -0.60(-1.66%) |
Jan 02, 2009 | 35.48 | 36.16 | 34.87 | 35.99 | 0 | +0.61(+1.72%) |
Jan 01, 2009 | 34.76 | 35.69 | 34.76 | 35.38 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 34.76 | 35.69 | 34.76 | 35.38 | 6,201,026 | +0.63(+1.81%) |
Dec 30, 2008 | 34.20 | 34.84 | 33.56 | 34.75 | 5,316,478 | +0.68(+2.00%) |
Dec 29, 2008 | 33.97 | 34.09 | 33.28 | 34.07 | 4,938,487 | -0.03(-0.08%) |
Dec 26, 2008 | 33.99 | 34.17 | 33.75 | 34.10 | 1,997,571 | +0.17(+0.51%) |
Dec 24, 2008 | 33.88 | 33.99 | 33.69 | 33.92 | 1,878,220 | +0.15(+0.44%) |
Dec 23, 2008 | 33.90 | 34.56 | 33.55 | 33.78 | 5,949,477 | -0.34(-1.00%) |
Dec 22, 2008 | 34.17 | 34.34 | 33.69 | 34.12 | 6,544,785 | -0.09(-0.26%) |
Dec 19, 2008 | 34.64 | 34.80 | 34.03 | 34.21 | 10,834,520 | +0.35(+1.04%) |
Dec 18, 2008 | 33.99 | 34.89 | 33.39 | 33.85 | 11,190,956 | +0.21(+0.61%) |
Dec 17, 2008 | 33.26 | 34.06 | 33.00 | 33.65 | 8,791,464 | -0.12(-0.34%) |
Dec 16, 2008 | 32.49 | 34.00 | 32.11 | 33.76 | 12,204,127 | +0.51(+1.52%) |
Dec 15, 2008 | 33.59 | 33.94 | 32.78 | 33.26 | 7,049,160 | -0.12(-0.35%) |
Dec 12, 2008 | 32.72 | 33.80 | 32.41 | 33.37 | 9,017,186 | +0.13(+0.39%) |
Dec 11, 2008 | 34.45 | 34.56 | 32.88 | 33.24 | 10,297,871 | -1.49(-4.30%) |
Dec 10, 2008 | 34.91 | 35.45 | 34.12 | 34.74 | 9,140,648 | -0.22(-0.64%) |
Dec 09, 2008 | 34.95 | 35.88 | 34.38 | 34.96 | 16,338,805 | -2.64(-7.01%) |
Dec 08, 2008 | 37.78 | 38.15 | 36.69 | 37.60 | 13,181,174 | +0.51(+1.37%) |
Dec 05, 2008 | 36.03 | 37.19 | 34.79 | 37.09 | 9,596,786 | +0.64(+1.76%) |
Dec 04, 2008 | 35.98 | 37.61 | 35.76 | 36.45 | 13,586,137 | +0.06(+0.18%) |
Dec 03, 2008 | 35.41 | 36.56 | 34.39 | 36.39 | 10,641,679 | +0.99(+2.79%) |
Dec 02, 2008 | 35.08 | 35.57 | 34.12 | 35.40 | 8,388,531 | +0.94(+2.74%) |