Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 36.75 | 37.83 | 36.40 | 37.35 | 144,213 | +0.37(+1.00%) |
Feb 26, 2009 | 38.67 | 38.67 | 35.76 | 36.98 | 366,067 | -1.62(-4.20%) |
Feb 25, 2009 | 39.36 | 39.51 | 37.55 | 38.60 | 336,508 | -0.88(-2.23%) |
Feb 24, 2009 | 39.67 | 40.21 | 39.02 | 39.48 | 202,358 | +0.35(+0.89%) |
Feb 23, 2009 | 40.77 | 40.83 | 39.03 | 39.13 | 104,558 | -1.39(-3.43%) |
Feb 20, 2009 | 39.19 | 41.15 | 39.16 | 40.52 | 223,384 | +0.99(+2.50%) |
Feb 19, 2009 | 44.11 | 44.11 | 39.30 | 39.53 | 385,189 | -4.12(-9.44%) |
Feb 18, 2009 | 43.80 | 44.31 | 42.92 | 43.65 | 114,646 | +0.51(+1.18%) |
Feb 17, 2009 | 43.06 | 43.75 | 41.72 | 43.14 | 103,948 | -0.38(-0.87%) |
Feb 13, 2009 | 41.68 | 43.88 | 41.62 | 43.52 | 178,664 | +1.92(+4.62%) |
Feb 12, 2009 | 40.81 | 41.95 | 37.10 | 41.60 | 352,962 | -0.18(-0.43%) |
Feb 11, 2009 | 41.39 | 42.39 | 41.18 | 41.78 | 150,554 | +0.44(+1.06%) |
Feb 10, 2009 | 42.20 | 43.35 | 40.96 | 41.34 | 267,706 | -0.72(-1.71%) |
Feb 09, 2009 | 41.44 | 42.28 | 41.13 | 42.06 | 252,457 | +0.41(+0.98%) |
Feb 06, 2009 | 39.92 | 41.89 | 39.92 | 41.65 | 272,006 | +2.05(+5.18%) |
Feb 05, 2009 | 39.36 | 39.84 | 38.80 | 39.60 | 166,470 | -0.19(-0.48%) |
Feb 04, 2009 | 40.70 | 41.30 | 39.16 | 39.79 | 110,685 | -1.14(-2.79%) |
Feb 03, 2009 | 40.00 | 41.32 | 40.00 | 40.93 | 157,503 | +0.34(+0.84%) |
Feb 02, 2009 | 38.69 | 40.93 | 38.65 | 40.59 | 165,079 | +1.43(+3.65%) |
Jan 30, 2009 | 39.37 | 40.05 | 38.77 | 39.16 | 146,127 | +0.21(+0.54%) |
Jan 29, 2009 | 38.25 | 39.49 | 38.01 | 38.95 | 109,067 | +0.47(+1.22%) |
Jan 28, 2009 | 38.99 | 39.51 | 38.23 | 38.48 | 137,854 | +0.08(+0.21%) |
Jan 27, 2009 | 38.37 | 39.08 | 37.82 | 38.40 | 84,832 | +0.02(+0.05%) |
Jan 26, 2009 | 38.83 | 39.08 | 37.00 | 38.38 | 152,487 | -0.70(-1.79%) |
Jan 23, 2009 | 39.38 | 40.06 | 38.26 | 39.08 | 206,459 | -0.97(-2.42%) |
Jan 22, 2009 | 38.26 | 40.90 | 38.26 | 40.05 | 274,809 | +1.68(+4.38%) |
Jan 21, 2009 | 39.14 | 39.41 | 37.33 | 38.37 | 227,700 | -0.55(-1.41%) |
Jan 20, 2009 | 39.84 | 39.98 | 38.51 | 38.92 | 177,079 | -1.22(-3.04%) |
Jan 16, 2009 | 40.93 | 41.36 | 39.25 | 40.14 | 248,031 | -0.79(-1.93%) |
Jan 15, 2009 | 37.69 | 40.93 | 36.64 | 40.93 | 377,010 | +3.12(+8.25%) |
Jan 14, 2009 | 38.10 | 38.82 | 37.50 | 37.81 | 278,784 | -0.62(-1.61%) |
Jan 13, 2009 | 38.10 | 39.08 | 37.73 | 38.43 | 333,825 | +0.44(+1.16%) |
Jan 12, 2009 | 38.32 | 38.60 | 36.18 | 37.99 | 362,417 | +0.88(+2.37%) |
Jan 09, 2009 | 36.13 | 38.18 | 35.64 | 37.11 | 552,109 | +1.73(+4.89%) |
Jan 08, 2009 | 36.46 | 36.61 | 35.16 | 35.38 | 319,409 | -0.95(-2.61%) |
Jan 07, 2009 | 37.34 | 37.56 | 35.90 | 36.33 | 420,595 | -1.35(-3.58%) |
Jan 06, 2009 | 38.21 | 38.50 | 36.73 | 37.68 | 240,914 | -0.47(-1.23%) |
Jan 05, 2009 | 38.71 | 38.71 | 37.72 | 38.15 | 322,427 | -0.75(-1.93%) |
Jan 02, 2009 | 37.24 | 39.05 | 37.24 | 38.90 | 254,385 | +1.71(+4.60%) |
Dec 31, 2008 | 36.73 | 38.12 | 36.50 | 37.19 | 200,451 | +0.65(+1.78%) |
Dec 30, 2008 | 36.32 | 36.70 | 35.48 | 36.54 | 221,998 | +0.80(+2.24%) |
Dec 29, 2008 | 36.81 | 36.92 | 35.32 | 35.74 | 209,064 | -1.31(-3.54%) |
Dec 26, 2008 | 37.57 | 38.11 | 36.76 | 37.05 | 64,564 | -0.43(-1.15%) |
Dec 24, 2008 | 38.40 | 38.65 | 37.33 | 37.48 | 102,015 | -1.12(-2.90%) |
Dec 23, 2008 | 38.30 | 38.70 | 37.59 | 38.60 | 191,699 | +0.25(+0.65%) |
Dec 22, 2008 | 37.55 | 38.35 | 36.92 | 38.35 | 206,970 | +0.87(+2.32%) |
Dec 19, 2008 | 37.46 | 37.70 | 36.76 | 37.48 | 458,337 | +0.55(+1.49%) |
Dec 18, 2008 | 37.05 | 37.85 | 36.31 | 36.93 | 692,206 | -0.47(-1.26%) |
Dec 17, 2008 | 39.03 | 39.30 | 36.47 | 37.40 | 395,996 | -1.66(-4.25%) |
Dec 16, 2008 | 39.08 | 39.80 | 38.13 | 39.06 | 293,961 | +0.30(+0.77%) |
Dec 15, 2008 | 40.28 | 40.74 | 38.60 | 38.76 | 209,821 | -1.24(-3.10%) |
Dec 12, 2008 | 38.71 | 40.22 | 38.59 | 40.00 | 262,219 | +0.27(+0.68%) |
Dec 11, 2008 | 39.92 | 41.48 | 39.20 | 39.73 | 546,116 | -0.17(-0.43%) |
Dec 10, 2008 | 38.42 | 40.07 | 38.40 | 39.90 | 1,840,252 | +1.89(+4.97%) |
Dec 09, 2008 | 39.65 | 39.95 | 37.57 | 38.01 | 590,441 | -1.86(-4.67%) |
Dec 08, 2008 | 42.85 | 42.85 | 38.80 | 39.87 | 508,294 | -2.33(-5.52%) |
Dec 05, 2008 | 40.24 | 43.00 | 40.24 | 42.20 | 208,713 | +1.48(+3.63%) |
Dec 04, 2008 | 40.95 | 43.05 | 40.25 | 40.72 | 184,272 | -0.64(-1.55%) |
Dec 03, 2008 | 38.98 | 41.62 | 38.77 | 41.36 | 282,328 | +1.44(+3.61%) |
Dec 02, 2008 | 37.45 | 40.01 | 37.45 | 39.92 | 356,261 | +2.96(+8.01%) |