Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 35.73 | 36.40 | 34.80 | 34.91 | 27,951,618 | -1.64(-4.49%) |
Feb 26, 2009 | 40.36 | 40.38 | 36.53 | 36.55 | 26,027,836 | -3.80(-9.42%) |
Feb 25, 2009 | 40.41 | 41.17 | 39.95 | 40.36 | 13,020,941 | -0.17(-0.42%) |
Feb 24, 2009 | 40.55 | 40.66 | 40.11 | 40.53 | 13,698,452 | +0.48(+1.19%) |
Feb 23, 2009 | 40.57 | 40.75 | 39.96 | 40.05 | 11,733,997 | -0.40(-0.99%) |
Feb 20, 2009 | 40.54 | 41.06 | 39.95 | 40.45 | 14,411,610 | -0.28(-0.68%) |
Feb 19, 2009 | 41.19 | 41.36 | 40.65 | 40.73 | 9,107,041 | -0.22(-0.54%) |
Feb 18, 2009 | 40.23 | 41.20 | 40.17 | 40.95 | 12,089,654 | +0.70(+1.74%) |
Feb 17, 2009 | 40.60 | 40.93 | 40.13 | 40.25 | 11,870,977 | -1.06(-2.57%) |
Feb 13, 2009 | 41.57 | 41.93 | 41.24 | 41.31 | 7,510,605 | -0.36(-0.87%) |
Feb 12, 2009 | 40.78 | 41.71 | 40.74 | 41.67 | 12,190,025 | +0.29(+0.69%) |
Feb 11, 2009 | 40.98 | 41.53 | 40.78 | 41.39 | 10,504,297 | +0.43(+1.05%) |
Feb 10, 2009 | 41.55 | 41.98 | 40.85 | 40.96 | 13,019,556 | -0.95(-2.26%) |
Feb 09, 2009 | 41.38 | 42.02 | 41.28 | 41.91 | 10,374,391 | +0.51(+1.22%) |
Feb 06, 2009 | 40.74 | 41.48 | 40.54 | 41.40 | 11,056,331 | +0.66(+1.61%) |
Feb 05, 2009 | 40.01 | 40.81 | 39.59 | 40.75 | 9,643,150 | +0.24(+0.60%) |
Feb 04, 2009 | 40.52 | 41.28 | 40.08 | 40.50 | 10,400,185 | +0.08(+0.19%) |
Feb 03, 2009 | 39.79 | 40.60 | 39.56 | 40.43 | 10,747,595 | +0.93(+2.35%) |
Feb 02, 2009 | 38.84 | 39.75 | 38.74 | 39.50 | 9,895,510 | +0.36(+0.93%) |
Jan 30, 2009 | 38.95 | 39.82 | 38.89 | 39.13 | 11,265,101 | +0.02(+0.05%) |
Jan 29, 2009 | 38.64 | 39.43 | 38.64 | 39.11 | 10,747,580 | +0.05(+0.13%) |
Jan 28, 2009 | 38.29 | 39.41 | 37.99 | 39.06 | 12,893,016 | +1.18(+3.13%) |
Jan 27, 2009 | 38.10 | 38.36 | 37.42 | 37.88 | 17,709,488 | -0.94(-2.43%) |
Jan 26, 2009 | 38.03 | 39.04 | 37.49 | 38.82 | 14,121,232 | +0.87(+2.29%) |
Jan 23, 2009 | 38.87 | 39.23 | 37.81 | 37.95 | 13,833,929 | -1.46(-3.69%) |
Jan 22, 2009 | 39.13 | 39.65 | 38.67 | 39.41 | 8,837,232 | -0.21(-0.54%) |
Jan 21, 2009 | 39.59 | 39.74 | 38.56 | 39.62 | 13,246,463 | +0.38(+0.96%) |
Jan 20, 2009 | 40.66 | 41.23 | 39.18 | 39.24 | 12,137,678 | -1.80(-4.38%) |
Jan 16, 2009 | 41.11 | 41.21 | 40.47 | 41.04 | 9,839,306 | +0.26(+0.63%) |
Jan 15, 2009 | 39.78 | 40.88 | 39.40 | 40.78 | 11,702,735 | +0.77(+1.93%) |
Jan 14, 2009 | 40.49 | 40.85 | 39.78 | 40.01 | 9,298,755 | -1.16(-2.82%) |
Jan 13, 2009 | 40.78 | 41.40 | 40.70 | 41.18 | 10,464,841 | +0.46(+1.14%) |
Jan 12, 2009 | 41.08 | 41.18 | 40.20 | 40.71 | 10,789,498 | -0.51(-1.25%) |
Jan 09, 2009 | 42.17 | 42.66 | 41.11 | 41.23 | 8,655,637 | -1.06(-2.50%) |
Jan 08, 2009 | 41.43 | 42.30 | 41.39 | 42.28 | 7,798,063 | +0.76(+1.82%) |
Jan 07, 2009 | 41.26 | 41.92 | 41.20 | 41.53 | 8,024,368 | -0.10(-0.24%) |
Jan 06, 2009 | 42.84 | 42.92 | 41.20 | 41.63 | 12,577,475 | -0.93(-2.20%) |
Jan 05, 2009 | 42.25 | 42.56 | 41.38 | 42.56 | 15,333,107 | +0.47(+1.12%) |
Jan 02, 2009 | 41.80 | 42.15 | 41.20 | 42.09 | 9,183,354 | +0.88(+2.15%) |
Dec 31, 2008 | 40.75 | 41.54 | 40.71 | 41.20 | 8,811,867 | +0.11(+0.28%) |
Dec 30, 2008 | 40.67 | 41.14 | 40.54 | 41.09 | 6,012,737 | +0.51(+1.27%) |
Dec 29, 2008 | 40.93 | 41.07 | 40.15 | 40.58 | 7,339,348 | -0.35(-0.85%) |
Dec 26, 2008 | 40.85 | 41.24 | 40.60 | 40.93 | 2,165,195 | +0.14(+0.35%) |
Dec 24, 2008 | 40.94 | 41.30 | 40.58 | 40.78 | 2,552,691 | -0.15(-0.37%) |
Dec 23, 2008 | 41.07 | 41.85 | 40.78 | 40.93 | 6,826,911 | +0.17(+0.42%) |
Dec 22, 2008 | 41.50 | 41.75 | 40.30 | 40.76 | 8,292,658 | -0.50(-1.21%) |
Dec 19, 2008 | 41.46 | 42.29 | 41.04 | 41.26 | 18,014,132 | -0.14(-0.33%) |
Dec 18, 2008 | 41.81 | 42.81 | 41.05 | 41.40 | 16,069,779 | -0.29(-0.68%) |
Dec 17, 2008 | 42.09 | 42.47 | 41.67 | 41.68 | 8,442,022 | -0.68(-1.62%) |
Dec 16, 2008 | 41.30 | 42.45 | 41.27 | 42.37 | 12,452,418 | +1.19(+2.89%) |
Dec 15, 2008 | 41.23 | 41.73 | 40.98 | 41.18 | 7,766,039 | -0.30(-0.72%) |
Dec 12, 2008 | 40.00 | 41.63 | 39.99 | 41.48 | 10,239,262 | +0.63(+1.54%) |
Dec 11, 2008 | 41.39 | 41.97 | 40.60 | 40.85 | 13,180,773 | -0.57(-1.38%) |
Dec 10, 2008 | 41.48 | 41.56 | 40.67 | 41.42 | 12,747,819 | +0.06(+0.16%) |
Dec 09, 2008 | 41.35 | 41.56 | 40.65 | 41.35 | 14,209,448 | -0.15(-0.36%) |
Dec 08, 2008 | 41.34 | 41.84 | 40.55 | 41.50 | 15,452,653 | +0.55(+1.34%) |
Dec 05, 2008 | 39.98 | 41.34 | 39.54 | 40.95 | 13,004,784 | +0.76(+1.88%) |
Dec 04, 2008 | 40.53 | 41.09 | 39.96 | 40.20 | 11,508,716 | -0.81(-1.97%) |
Dec 03, 2008 | 39.77 | 41.20 | 38.17 | 41.00 | 13,836,853 | +2.02(+5.18%) |
Dec 02, 2008 | 39.14 | 39.81 | 38.29 | 38.99 | 15,135,674 | -0.09(-0.24%) |