Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 27.60 | 27.91 | 26.60 | 26.98 | 0 | -1.48(-5.19%) |
Feb 26, 2009 | 28.64 | 29.46 | 28.15 | 28.46 | 4,782,233 | -0.01(-0.05%) |
Feb 25, 2009 | 28.32 | 29.37 | 27.68 | 28.47 | 4,082,145 | -0.21(-0.72%) |
Feb 24, 2009 | 27.45 | 28.71 | 27.23 | 28.68 | 5,455,971 | +1.81(+6.74%) |
Feb 23, 2009 | 29.29 | 29.49 | 26.78 | 26.87 | 4,818,368 | -2.23(-7.67%) |
Feb 20, 2009 | 29.56 | 29.85 | 28.27 | 29.10 | 5,629,654 | -1.01(-3.36%) |
Feb 19, 2009 | 30.24 | 30.44 | 29.63 | 30.11 | 6,472,383 | +0.41(+1.37%) |
Feb 18, 2009 | 30.37 | 30.90 | 29.02 | 29.71 | 4,143,941 | -0.34(-1.13%) |
Feb 17, 2009 | 30.30 | 30.84 | 29.83 | 30.05 | 4,603,455 | -1.23(-3.95%) |
Feb 13, 2009 | 32.67 | 32.93 | 31.27 | 31.28 | 3,905,711 | -1.80(-5.45%) |
Feb 12, 2009 | 31.42 | 33.17 | 31.42 | 33.08 | 3,128,744 | +0.71(+2.19%) |
Feb 11, 2009 | 31.59 | 32.40 | 31.24 | 32.37 | 2,902,691 | +1.29(+4.14%) |
Feb 10, 2009 | 32.84 | 33.06 | 30.74 | 31.09 | 3,546,691 | -2.37(-7.09%) |
Feb 09, 2009 | 32.71 | 33.60 | 32.56 | 33.46 | 2,581,451 | +0.60(+1.82%) |
Feb 06, 2009 | 33.17 | 33.53 | 32.15 | 32.86 | 5,190,105 | +0.05(+0.16%) |
Feb 05, 2009 | 32.54 | 32.97 | 31.80 | 32.81 | 3,764,151 | +0.56(+1.74%) |
Feb 04, 2009 | 31.93 | 33.36 | 31.72 | 32.25 | 6,802,108 | +0.64(+2.03%) |
Feb 03, 2009 | 31.98 | 32.71 | 31.31 | 31.61 | 4,385,184 | -0.28(-0.88%) |
Feb 02, 2009 | 31.63 | 32.48 | 31.41 | 31.89 | 3,228,881 | -0.38(-1.17%) |
Jan 30, 2009 | 33.32 | 33.36 | 31.74 | 32.26 | 0 | -1.08(-3.24%) |
Jan 29, 2009 | 35.04 | 35.04 | 33.22 | 33.34 | 3,294,955 | -2.73(-7.58%) |
Jan 28, 2009 | 34.91 | 36.28 | 34.42 | 36.08 | 4,880,182 | +2.54(+7.58%) |
Jan 27, 2009 | 33.51 | 33.62 | 32.07 | 33.53 | 3,195,987 | +0.35(+1.07%) |
Jan 26, 2009 | 32.06 | 33.56 | 32.06 | 33.18 | 3,344,824 | +0.57(+1.74%) |
Jan 23, 2009 | 32.88 | 33.36 | 31.97 | 32.61 | 5,153,870 | -0.61(-1.82%) |
Jan 22, 2009 | 34.10 | 34.73 | 32.99 | 33.22 | 5,548,718 | -2.07(-5.86%) |
Jan 21, 2009 | 34.75 | 35.57 | 33.99 | 35.29 | 4,979,761 | +1.09(+3.20%) |
Jan 20, 2009 | 36.05 | 37.05 | 34.02 | 34.19 | 4,500,493 | -2.59(-7.03%) |
Jan 16, 2009 | 37.10 | 37.50 | 35.74 | 36.78 | 4,431,950 | +0.80(+2.22%) |
Jan 15, 2009 | 35.09 | 36.32 | 34.19 | 35.98 | 4,515,526 | +0.75(+2.14%) |
Jan 14, 2009 | 35.75 | 36.02 | 35.17 | 35.23 | 3,989,465 | -1.09(-2.99%) |
Jan 13, 2009 | 34.47 | 36.48 | 34.16 | 36.31 | 3,334,140 | +1.43(+4.11%) |
Jan 12, 2009 | 36.58 | 36.93 | 34.59 | 34.88 | 3,259,782 | -1.88(-5.13%) |
Jan 09, 2009 | 35.68 | 37.67 | 35.68 | 36.76 | 3,164,629 | +0.18(+0.50%) |
Jan 08, 2009 | 36.52 | 37.00 | 36.21 | 36.58 | 2,381,319 | +0.18(+0.51%) |
Jan 07, 2009 | 37.46 | 37.82 | 36.32 | 36.39 | 2,568,567 | -1.55(-4.09%) |
Jan 06, 2009 | 37.78 | 39.10 | 37.61 | 37.95 | 4,084,957 | -0.97(-2.49%) |
Jan 05, 2009 | 39.08 | 39.45 | 38.44 | 38.91 | 2,033,273 | -0.27(-0.70%) |
Jan 02, 2009 | 39.31 | 39.31 | 38.29 | 39.19 | 0 | +0.08(+0.21%) |
Jan 01, 2009 | 38.72 | 39.28 | 38.18 | 39.11 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 38.72 | 39.28 | 38.18 | 39.11 | 1,202,185 | +0.47(+1.20%) |
Dec 30, 2008 | 38.96 | 38.98 | 38.06 | 38.64 | 2,526,391 | +0.01(+0.04%) |
Dec 29, 2008 | 38.22 | 38.81 | 38.09 | 38.63 | 1,705,877 | +0.26(+0.67%) |
Dec 26, 2008 | 38.24 | 38.57 | 37.90 | 38.37 | 846,452 | +0.27(+0.72%) |
Dec 24, 2008 | 38.48 | 38.50 | 37.50 | 38.09 | 558,652 | -0.08(-0.21%) |
Dec 23, 2008 | 38.83 | 39.47 | 38.06 | 38.18 | 2,151,914 | -0.28(-0.73%) |
Dec 22, 2008 | 38.98 | 38.98 | 37.95 | 38.46 | 2,848,821 | -0.01(-0.04%) |
Dec 19, 2008 | 38.60 | 39.16 | 37.75 | 38.47 | 2,791,558 | +0.22(+0.58%) |
Dec 18, 2008 | 39.17 | 39.36 | 37.82 | 38.25 | 3,981,045 | +0.56(+1.49%) |
Dec 17, 2008 | 37.76 | 38.34 | 36.95 | 37.69 | 3,067,346 | -0.34(-0.89%) |
Dec 16, 2008 | 35.70 | 38.05 | 35.43 | 38.03 | 3,344,910 | +2.44(+6.85%) |
Dec 15, 2008 | 34.77 | 35.90 | 33.92 | 35.59 | 3,017,180 | +0.78(+2.23%) |
Dec 12, 2008 | 33.68 | 35.54 | 33.62 | 34.81 | 3,292,952 | -0.17(-0.49%) |
Dec 11, 2008 | 34.82 | 36.39 | 34.81 | 34.98 | 3,577,694 | -0.46(-1.29%) |
Dec 10, 2008 | 35.29 | 36.88 | 34.52 | 35.44 | 3,747,659 | +0.15(+0.42%) |
Dec 09, 2008 | 36.47 | 36.80 | 34.95 | 35.29 | 3,999,847 | -1.06(-2.93%) |
Dec 08, 2008 | 38.46 | 38.80 | 35.59 | 36.36 | 5,443,852 | -1.94(-5.07%) |
Dec 05, 2008 | 34.47 | 38.55 | 33.91 | 38.30 | 5,305,087 | +3.31(+9.46%) |
Dec 04, 2008 | 33.99 | 36.19 | 33.65 | 34.99 | 5,533,650 | +0.30(+0.87%) |
Dec 03, 2008 | 33.55 | 34.91 | 31.47 | 34.69 | 5,739,683 | +1.11(+3.30%) |
Dec 02, 2008 | 33.25 | 34.58 | 32.63 | 33.58 | 4,903,532 | +0.88(+2.69%) |