Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 34.95 | 36.50 | 34.74 | 35.95 | 0 | +0.73(+2.07%) |
Feb 26, 2009 | 36.15 | 36.24 | 35.15 | 35.22 | 31,735,732 | -0.71(-1.97%) |
Feb 25, 2009 | 35.75 | 36.55 | 35.45 | 35.93 | 34,845,224 | -0.58(-1.60%) |
Feb 24, 2009 | 35.61 | 36.77 | 35.55 | 36.51 | 35,922,680 | +0.82(+2.31%) |
Feb 23, 2009 | 36.76 | 36.83 | 35.62 | 35.69 | 32,351,736 | -0.83(-2.28%) |
Feb 20, 2009 | 36.50 | 36.98 | 36.16 | 36.52 | 40,518,500 | -0.31(-0.85%) |
Feb 19, 2009 | 36.09 | 36.99 | 36.09 | 36.83 | 37,408,636 | +0.33(+0.90%) |
Feb 18, 2009 | 35.73 | 36.50 | 35.42 | 36.50 | 64,864,684 | +1.28(+3.65%) |
Feb 17, 2009 | 34.70 | 35.69 | 34.53 | 35.22 | 53,301,856 | +1.25(+3.67%) |
Feb 13, 2009 | 34.86 | 35.12 | 33.93 | 33.97 | 35,161,912 | -1.17(-3.32%) |
Feb 12, 2009 | 35.03 | 35.26 | 34.34 | 35.14 | 30,671,726 | -0.07(-0.21%) |
Feb 11, 2009 | 35.03 | 35.42 | 34.86 | 35.21 | 24,325,494 | +0.37(+1.07%) |
Feb 10, 2009 | 35.77 | 35.98 | 34.56 | 34.84 | 35,080,524 | -1.14(-3.17%) |
Feb 09, 2009 | 36.18 | 36.18 | 35.61 | 35.98 | 22,295,106 | -0.26(-0.71%) |
Feb 06, 2009 | 35.66 | 36.56 | 35.43 | 36.23 | 38,766,652 | +0.78(+2.20%) |
Feb 05, 2009 | 34.44 | 35.76 | 34.43 | 35.45 | 45,602,796 | +1.56(+4.61%) |
Feb 04, 2009 | 34.23 | 34.74 | 33.80 | 33.89 | 36,298,376 | -1.01(-2.91%) |
Feb 03, 2009 | 34.34 | 35.04 | 34.00 | 34.90 | 30,889,594 | +0.91(+2.66%) |
Feb 02, 2009 | 34.00 | 34.33 | 33.77 | 34.00 | 28,574,040 | -0.40(-1.17%) |
Jan 30, 2009 | 35.04 | 35.26 | 34.26 | 34.40 | 0 | -0.54(-1.55%) |
Jan 29, 2009 | 35.45 | 35.82 | 34.89 | 34.94 | 25,850,820 | -0.64(-1.79%) |
Jan 28, 2009 | 36.15 | 36.24 | 35.42 | 35.58 | 33,782,704 | -0.04(-0.12%) |
Jan 27, 2009 | 35.74 | 35.99 | 35.43 | 35.62 | 22,570,932 | +0.14(+0.39%) |
Jan 26, 2009 | 35.51 | 35.77 | 35.07 | 35.48 | 25,872,148 | +0.18(+0.52%) |
Jan 23, 2009 | 35.11 | 35.48 | 35.04 | 35.30 | 31,631,814 | -0.38(-1.06%) |
Jan 22, 2009 | 35.73 | 36.21 | 34.88 | 35.68 | 42,618,056 | -0.20(-0.55%) |
Jan 21, 2009 | 36.66 | 36.74 | 35.42 | 35.88 | 53,527,824 | -1.04(-2.81%) |
Jan 20, 2009 | 37.53 | 37.70 | 36.83 | 36.91 | 30,913,866 | -0.73(-1.94%) |
Jan 16, 2009 | 37.89 | 38.00 | 37.24 | 37.64 | 0 | +0.15(+0.41%) |
Jan 15, 2009 | 37.64 | 37.85 | 36.74 | 37.49 | 38,447,828 | -0.15(-0.41%) |
Jan 14, 2009 | 37.44 | 37.96 | 37.41 | 37.64 | 28,129,070 | -0.41(-1.07%) |
Jan 13, 2009 | 37.66 | 38.48 | 37.64 | 38.05 | 34,234,012 | +0.53(+1.42%) |
Jan 12, 2009 | 37.60 | 38.10 | 37.35 | 37.52 | 25,251,292 | -0.14(-0.37%) |
Jan 09, 2009 | 37.66 | 38.26 | 37.42 | 37.66 | 39,307,192 | +0.15(+0.39%) |
Jan 08, 2009 | 37.46 | 37.83 | 36.73 | 37.51 | 127,131,912 | -3.04(-7.49%) |
Jan 07, 2009 | 40.51 | 41.04 | 40.20 | 40.55 | 23,056,346 | -0.35(-0.86%) |
Jan 06, 2009 | 41.33 | 41.47 | 40.59 | 40.90 | 26,292,380 | -0.37(-0.88%) |
Jan 05, 2009 | 41.59 | 41.87 | 40.65 | 41.26 | 22,018,346 | -0.48(-1.15%) |
Jan 02, 2009 | 40.87 | 41.99 | 40.72 | 41.75 | 22,138,612 | +0.82(+2.00%) |
Jan 01, 2009 | 40.35 | 41.13 | 39.99 | 40.93 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 40.35 | 41.13 | 39.99 | 40.93 | 19,014,726 | +0.74(+1.83%) |
Dec 30, 2008 | 40.33 | 40.45 | 39.66 | 40.19 | 19,143,214 | -0.04(-0.11%) |
Dec 29, 2008 | 40.41 | 40.45 | 39.80 | 40.23 | 13,787,296 | -0.18(-0.43%) |
Dec 26, 2008 | 40.67 | 40.69 | 40.30 | 40.41 | 8,743,988 | -0.07(-0.16%) |
Dec 24, 2008 | 40.61 | 40.75 | 40.35 | 40.48 | 6,253,453 | +0.11(+0.27%) |
Dec 23, 2008 | 40.99 | 41.18 | 40.28 | 40.37 | 17,633,600 | -0.51(-1.25%) |
Dec 22, 2008 | 40.88 | 41.25 | 40.50 | 40.88 | 23,306,122 | +0.18(+0.45%) |
Dec 19, 2008 | 40.65 | 41.55 | 40.54 | 40.69 | 44,430,584 | +0.24(+0.60%) |
Dec 18, 2008 | 40.49 | 41.04 | 39.99 | 40.45 | 36,902,208 | +0.16(+0.40%) |
Dec 17, 2008 | 40.29 | 40.94 | 39.91 | 40.29 | 30,920,344 | -0.04(-0.09%) |
Dec 16, 2008 | 40.16 | 40.86 | 39.53 | 40.33 | 31,499,722 | +0.39(+0.97%) |
Dec 15, 2008 | 40.15 | 40.24 | 39.43 | 39.94 | 22,900,364 | +0.06(+0.15%) |
Dec 12, 2008 | 39.24 | 40.07 | 39.24 | 39.88 | 32,390,388 | -0.12(-0.29%) |
Dec 11, 2008 | 39.79 | 40.49 | 39.50 | 40.00 | 34,193,480 | -0.34(-0.83%) |
Dec 10, 2008 | 40.85 | 40.98 | 39.56 | 40.34 | 29,228,630 | -0.41(-1.00%) |
Dec 09, 2008 | 41.75 | 41.86 | 40.09 | 40.75 | 41,790,104 | -1.28(-3.04%) |
Dec 08, 2008 | 42.77 | 43.24 | 41.26 | 42.02 | 37,066,908 | -0.47(-1.12%) |
Dec 05, 2008 | 39.64 | 42.86 | 39.42 | 42.50 | 51,849,120 | +2.26(+5.63%) |
Dec 04, 2008 | 40.23 | 41.03 | 39.42 | 40.23 | 39,438,368 | +0.53(+1.34%) |
Dec 03, 2008 | 38.80 | 39.80 | 38.33 | 39.70 | 34,537,940 | +0.68(+1.74%) |
Dec 02, 2008 | 39.26 | 39.61 | 38.12 | 39.02 | 33,506,794 | +0.32(+0.83%) |