Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 31.28 | 32.22 | 31.21 | 31.63 | 0 | -0.31(-0.99%) |
Feb 26, 2009 | 32.79 | 32.92 | 31.67 | 31.94 | 84,678,776 | -0.51(-1.57%) |
Feb 25, 2009 | 32.99 | 33.23 | 31.90 | 32.45 | 129,374,904 | -0.69(-2.07%) |
Feb 24, 2009 | 32.34 | 33.42 | 31.99 | 33.14 | 100,847,000 | +1.18(+3.69%) |
Feb 23, 2009 | 33.43 | 33.48 | 31.88 | 31.96 | 97,556,360 | -1.28(-3.84%) |
Feb 20, 2009 | 33.04 | 33.64 | 32.47 | 33.23 | 103,230,304 | -0.45(-1.34%) |
Feb 19, 2009 | 34.56 | 34.74 | 33.63 | 33.69 | 79,902,424 | -0.48(-1.40%) |
Feb 18, 2009 | 34.94 | 35.01 | 34.03 | 34.16 | 96,900,328 | -0.49(-1.42%) |
Feb 17, 2009 | 34.74 | 35.24 | 34.60 | 34.66 | 100,942,744 | -1.43(-3.96%) |
Feb 13, 2009 | 36.42 | 36.92 | 36.01 | 36.09 | 72,916,008 | -0.38(-1.04%) |
Feb 12, 2009 | 35.62 | 36.52 | 35.12 | 36.46 | 98,053,976 | +0.31(+0.85%) |
Feb 11, 2009 | 36.25 | 36.51 | 35.62 | 36.16 | 72,315,680 | +0.14(+0.38%) |
Feb 10, 2009 | 37.47 | 38.05 | 35.91 | 36.02 | 103,878,336 | -1.74(-4.62%) |
Feb 09, 2009 | 37.80 | 38.08 | 37.34 | 37.77 | 68,413,056 | -0.17(-0.45%) |
Feb 06, 2009 | 36.69 | 38.10 | 36.52 | 37.93 | 66,572,360 | +1.30(+3.55%) |
Feb 05, 2009 | 35.90 | 37.17 | 35.71 | 36.63 | 88,663,656 | +0.42(+1.16%) |
Feb 04, 2009 | 36.52 | 37.26 | 35.97 | 36.21 | 80,568,232 | -0.27(-0.73%) |
Feb 03, 2009 | 36.58 | 36.82 | 35.91 | 36.48 | 71,127,504 | +0.26(+0.71%) |
Feb 02, 2009 | 35.27 | 36.46 | 35.25 | 36.22 | 77,875,376 | +0.29(+0.81%) |
Jan 30, 2009 | 36.97 | 37.17 | 35.63 | 35.93 | 0 | -0.74(-2.03%) |
Jan 29, 2009 | 37.64 | 38.16 | 36.55 | 36.67 | 82,239,800 | -1.49(-3.92%) |
Jan 28, 2009 | 37.36 | 38.36 | 36.75 | 38.17 | 87,935,712 | +1.51(+4.12%) |
Jan 27, 2009 | 36.41 | 37.01 | 36.13 | 36.66 | 68,001,336 | +0.40(+1.09%) |
Jan 26, 2009 | 35.83 | 37.05 | 35.69 | 36.26 | 77,948,520 | +0.40(+1.13%) |
Jan 23, 2009 | 34.77 | 36.36 | 34.62 | 35.86 | 94,630,720 | +0.18(+0.50%) |
Jan 22, 2009 | 35.96 | 36.62 | 35.03 | 35.68 | 86,394,640 | -1.07(-2.90%) |
Jan 21, 2009 | 35.54 | 36.91 | 34.77 | 36.75 | 81,811,256 | +1.74(+4.99%) |
Jan 20, 2009 | 37.06 | 37.36 | 34.99 | 35.00 | 105,445,392 | -2.54(-6.78%) |
Jan 16, 2009 | 37.95 | 37.99 | 36.33 | 37.55 | 99,667,360 | +0.41(+1.11%) |
Jan 15, 2009 | 36.60 | 37.58 | 35.39 | 37.14 | 124,563,248 | +0.59(+1.61%) |
Jan 14, 2009 | 37.42 | 37.70 | 36.45 | 36.55 | 92,251,216 | -1.68(-4.40%) |
Jan 13, 2009 | 37.67 | 38.46 | 37.49 | 38.23 | 77,548,320 | +0.50(+1.33%) |
Jan 12, 2009 | 38.73 | 38.86 | 37.56 | 37.72 | 66,502,252 | -1.16(-2.97%) |
Jan 09, 2009 | 40.48 | 40.54 | 38.71 | 38.88 | 102,407,144 | -1.49(-3.70%) |
Jan 08, 2009 | 39.89 | 40.51 | 39.72 | 40.37 | 73,301,960 | +0.19(+0.48%) |
Jan 07, 2009 | 40.61 | 41.48 | 39.61 | 40.18 | 96,138,672 | -1.22(-2.95%) |
Jan 06, 2009 | 41.05 | 41.93 | 40.70 | 41.40 | 96,538,992 | +0.69(+1.69%) |
Jan 05, 2009 | 40.79 | 41.04 | 39.90 | 40.71 | 73,342,456 | +0.15(+0.36%) |
Jan 02, 2009 | 40.18 | 40.97 | 39.76 | 40.57 | 0 | +0.79(+1.99%) |
Jan 01, 2009 | 38.95 | 40.65 | 38.89 | 39.78 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 38.95 | 40.65 | 38.89 | 39.78 | 93,301,264 | +0.90(+2.33%) |
Dec 30, 2008 | 38.03 | 38.94 | 37.78 | 38.87 | 48,074,636 | +1.05(+2.78%) |
Dec 29, 2008 | 38.26 | 38.44 | 37.09 | 37.82 | 51,303,472 | -0.59(-1.54%) |
Dec 26, 2008 | 38.25 | 38.51 | 37.75 | 38.41 | 31,077,946 | +0.54(+1.43%) |
Dec 24, 2008 | 37.75 | 38.06 | 37.29 | 37.87 | 24,157,108 | +0.14(+0.36%) |
Dec 23, 2008 | 38.56 | 38.77 | 37.43 | 37.73 | 79,950,192 | -0.56(-1.45%) |
Dec 22, 2008 | 39.22 | 39.24 | 36.97 | 38.29 | 93,973,032 | -0.75(-1.93%) |
Dec 19, 2008 | 39.28 | 40.09 | 38.65 | 39.04 | 110,041,144 | +0.19(+0.50%) |
Dec 18, 2008 | 39.12 | 39.81 | 37.94 | 38.85 | 109,626,520 | -0.25(-0.64%) |
Dec 17, 2008 | 38.43 | 39.69 | 38.14 | 39.10 | 100,040,528 | +0.35(+0.91%) |
Dec 16, 2008 | 37.09 | 38.87 | 36.96 | 38.75 | 136,357,568 | +2.36(+6.50%) |
Dec 15, 2008 | 37.89 | 38.05 | 35.77 | 36.38 | 98,048,344 | -1.21(-3.22%) |
Dec 12, 2008 | 35.40 | 37.68 | 35.29 | 37.59 | 121,360,608 | +1.25(+3.44%) |
Dec 11, 2008 | 37.88 | 38.41 | 35.91 | 36.34 | 91,277,816 | -1.94(-5.07%) |
Dec 10, 2008 | 37.83 | 38.83 | 37.49 | 38.28 | 93,096,944 | +0.88(+2.36%) |
Dec 09, 2008 | 38.23 | 39.61 | 37.10 | 37.40 | 102,222,312 | -1.20(-3.10%) |
Dec 08, 2008 | 37.86 | 38.94 | 37.66 | 38.59 | 123,905,752 | +1.64(+4.43%) |
Dec 05, 2008 | 34.77 | 37.09 | 33.94 | 36.96 | 142,139,104 | +1.64(+4.63%) |
Dec 04, 2008 | 35.93 | 37.24 | 34.68 | 35.32 | 126,525,344 | -1.21(-3.31%) |
Dec 03, 2008 | 35.07 | 36.79 | 34.49 | 36.53 | 128,311,960 | +1.07(+3.03%) |
Dec 02, 2008 | 34.24 | 35.54 | 33.64 | 35.46 | 105,872,016 | +1.77(+5.26%) |