Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 25.65 | 26.48 | 25.03 | 26.12 | 0 | -0.01(-0.02%) |
Feb 26, 2009 | 26.98 | 27.12 | 26.04 | 26.12 | 9,020,353 | -0.53(-2.00%) |
Feb 25, 2009 | 27.01 | 27.19 | 26.37 | 26.66 | 11,784,135 | -0.72(-2.64%) |
Feb 24, 2009 | 26.13 | 27.52 | 26.03 | 27.38 | 11,018,979 | +1.43(+5.50%) |
Feb 23, 2009 | 27.38 | 27.59 | 25.89 | 25.95 | 8,790,775 | -1.19(-4.39%) |
Feb 20, 2009 | 27.09 | 27.59 | 26.48 | 27.14 | 11,428,313 | -0.08(-0.30%) |
Feb 19, 2009 | 27.25 | 27.64 | 26.82 | 27.23 | 9,715,531 | +0.13(+0.47%) |
Feb 18, 2009 | 27.38 | 27.48 | 26.79 | 27.10 | 9,396,030 | -0.14(-0.51%) |
Feb 17, 2009 | 27.84 | 27.84 | 26.76 | 27.24 | 10,207,727 | -1.20(-4.21%) |
Feb 13, 2009 | 28.44 | 29.10 | 28.33 | 28.44 | 6,355,886 | -0.04(-0.13%) |
Feb 12, 2009 | 28.12 | 28.51 | 27.45 | 28.48 | 10,075,847 | -0.25(-0.88%) |
Feb 11, 2009 | 28.58 | 28.82 | 28.09 | 28.73 | 8,556,768 | +0.37(+1.30%) |
Feb 10, 2009 | 29.77 | 29.97 | 28.10 | 28.36 | 11,328,931 | -1.61(-5.37%) |
Feb 09, 2009 | 30.21 | 30.21 | 29.45 | 29.97 | 7,521,223 | +0.12(+0.40%) |
Feb 06, 2009 | 29.10 | 30.06 | 29.06 | 29.85 | 9,279,937 | +0.74(+2.53%) |
Feb 05, 2009 | 28.39 | 29.33 | 28.17 | 29.12 | 10,870,405 | +0.56(+1.95%) |
Feb 04, 2009 | 28.92 | 29.06 | 28.27 | 28.56 | 11,618,089 | +0.02(+0.07%) |
Feb 03, 2009 | 27.08 | 28.90 | 26.89 | 28.54 | 19,886,888 | +1.64(+6.08%) |
Feb 02, 2009 | 26.76 | 27.24 | 26.26 | 26.90 | 11,881,091 | -0.04(-0.16%) |
Jan 30, 2009 | 28.57 | 29.05 | 26.79 | 26.95 | 0 | -1.49(-5.24%) |
Jan 29, 2009 | 29.41 | 29.66 | 28.31 | 28.44 | 10,066,503 | -1.27(-4.29%) |
Jan 28, 2009 | 30.09 | 30.23 | 29.20 | 29.71 | 10,297,117 | -0.16(-0.55%) |
Jan 27, 2009 | 30.02 | 30.19 | 29.45 | 29.88 | 6,093,512 | +0.09(+0.30%) |
Jan 26, 2009 | 29.94 | 30.38 | 29.49 | 29.79 | 7,840,147 | +0.03(+0.11%) |
Jan 23, 2009 | 29.86 | 30.30 | 29.55 | 29.76 | 9,235,480 | -0.45(-1.49%) |
Jan 22, 2009 | 29.78 | 30.63 | 29.62 | 30.21 | 7,904,326 | -0.06(-0.19%) |
Jan 21, 2009 | 29.61 | 30.38 | 29.32 | 30.26 | 9,252,476 | +1.14(+3.90%) |
Jan 20, 2009 | 30.44 | 30.48 | 29.08 | 29.13 | 8,366,816 | -1.44(-4.71%) |
Jan 16, 2009 | 31.02 | 31.13 | 29.96 | 30.57 | 0 | -0.06(-0.21%) |
Jan 15, 2009 | 30.54 | 30.80 | 29.84 | 30.63 | 10,242,597 | +0.10(+0.31%) |
Jan 14, 2009 | 31.32 | 31.32 | 30.30 | 30.54 | 8,797,152 | -1.01(-3.20%) |
Jan 13, 2009 | 32.13 | 32.21 | 31.33 | 31.54 | 7,144,022 | -0.58(-1.80%) |
Jan 12, 2009 | 32.46 | 32.66 | 31.94 | 32.12 | 6,377,331 | -0.18(-0.55%) |
Jan 09, 2009 | 33.10 | 33.45 | 32.29 | 32.30 | 6,965,443 | -0.81(-2.45%) |
Jan 08, 2009 | 33.78 | 34.06 | 32.78 | 33.11 | 9,030,032 | -0.76(-2.25%) |
Jan 07, 2009 | 34.80 | 34.88 | 33.74 | 33.87 | 8,234,275 | -1.27(-3.63%) |
Jan 06, 2009 | 35.16 | 35.65 | 34.47 | 35.15 | 7,220,688 | +0.15(+0.43%) |
Jan 05, 2009 | 35.48 | 35.53 | 34.66 | 34.99 | 5,666,288 | -0.59(-1.66%) |
Jan 02, 2009 | 35.08 | 35.76 | 34.48 | 35.58 | 0 | +0.60(+1.72%) |
Jan 01, 2009 | 34.37 | 35.29 | 34.37 | 34.98 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 34.37 | 35.29 | 34.37 | 34.98 | 6,271,490 | +0.62(+1.81%) |
Dec 30, 2008 | 33.81 | 34.45 | 33.18 | 34.36 | 5,376,892 | +0.67(+2.00%) |
Dec 29, 2008 | 33.59 | 33.71 | 32.90 | 33.69 | 4,994,605 | -0.03(-0.08%) |
Dec 26, 2008 | 33.61 | 33.79 | 33.37 | 33.71 | 2,020,270 | +0.17(+0.51%) |
Dec 24, 2008 | 33.50 | 33.61 | 33.31 | 33.54 | 1,899,563 | +0.15(+0.44%) |
Dec 23, 2008 | 33.52 | 34.17 | 33.17 | 33.40 | 6,017,084 | -0.34(-1.00%) |
Dec 22, 2008 | 33.78 | 33.95 | 33.31 | 33.73 | 6,619,156 | -0.09(-0.26%) |
Dec 19, 2008 | 34.25 | 34.40 | 33.65 | 33.82 | 10,957,638 | +0.35(+1.04%) |
Dec 18, 2008 | 33.61 | 34.49 | 33.02 | 33.47 | 11,318,123 | +0.20(+0.61%) |
Dec 17, 2008 | 32.89 | 33.68 | 32.63 | 33.27 | 8,891,365 | -0.11(-0.34%) |
Dec 16, 2008 | 32.13 | 33.62 | 31.75 | 33.38 | 12,342,808 | +0.50(+1.52%) |
Dec 15, 2008 | 33.21 | 33.56 | 32.41 | 32.88 | 7,129,263 | -0.11(-0.35%) |
Dec 12, 2008 | 32.35 | 33.42 | 32.05 | 33.00 | 9,119,652 | +0.13(+0.39%) |
Dec 11, 2008 | 34.06 | 34.17 | 32.51 | 32.87 | 10,414,890 | -1.48(-4.30%) |
Dec 10, 2008 | 34.52 | 35.05 | 33.74 | 34.35 | 9,244,517 | -0.22(-0.64%) |
Dec 09, 2008 | 34.56 | 35.48 | 33.99 | 34.57 | 16,524,470 | -2.61(-7.01%) |
Dec 08, 2008 | 37.35 | 37.72 | 36.28 | 37.18 | 13,330,958 | +0.50(+1.37%) |
Dec 05, 2008 | 35.62 | 36.78 | 34.40 | 36.68 | 9,705,838 | +0.63(+1.76%) |
Dec 04, 2008 | 35.58 | 37.19 | 35.36 | 36.04 | 13,740,522 | +0.06(+0.18%) |
Dec 03, 2008 | 35.01 | 36.15 | 34.01 | 35.98 | 10,762,604 | +0.98(+2.79%) |
Dec 02, 2008 | 34.68 | 35.17 | 33.73 | 35.00 | 8,483,854 | +0.93(+2.74%) |