Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 31.67 | 31.68 | 31.06 | 31.06 | 0 | -1.12(-3.49%) |
Feb 26, 2009 | 33.64 | 33.69 | 32.18 | 32.18 | 77,359 | -1.34(-4.00%) |
Feb 25, 2009 | 34.17 | 34.17 | 33.39 | 33.53 | 61,551 | -0.69(-2.03%) |
Feb 24, 2009 | 33.58 | 34.30 | 33.58 | 34.22 | 39,694 | +0.61(+1.83%) |
Feb 23, 2009 | 34.50 | 34.75 | 33.56 | 33.61 | 69,481 | -0.77(-2.23%) |
Feb 20, 2009 | 34.18 | 34.67 | 34.05 | 34.37 | 86,735 | -0.38(-1.09%) |
Feb 19, 2009 | 35.04 | 35.23 | 34.71 | 34.75 | 44,110 | -0.08(-0.23%) |
Feb 18, 2009 | 35.38 | 35.38 | 34.64 | 34.83 | 102,811 | -0.33(-0.94%) |
Feb 17, 2009 | 34.97 | 35.41 | 34.82 | 35.17 | 41,370 | -0.78(-2.16%) |
Feb 13, 2009 | 36.07 | 36.25 | 35.88 | 35.94 | 28,601 | -0.28(-0.78%) |
Feb 12, 2009 | 35.29 | 36.22 | 35.24 | 36.22 | 27,296 | +0.38(+1.06%) |
Feb 11, 2009 | 37.50 | 37.50 | 35.42 | 35.84 | 23,858 | +0.53(+1.51%) |
Feb 10, 2009 | 36.43 | 36.49 | 35.24 | 35.31 | 91,134 | -1.20(-3.28%) |
Feb 09, 2009 | 37.08 | 37.08 | 36.12 | 36.51 | 103,269 | -0.35(-0.94%) |
Feb 06, 2009 | 36.21 | 36.96 | 36.21 | 36.85 | 24,768 | +0.57(+1.56%) |
Feb 05, 2009 | 36.00 | 36.53 | 35.80 | 36.29 | 18,533 | +0.15(+0.40%) |
Feb 04, 2009 | 36.63 | 36.91 | 36.08 | 36.14 | 40,961 | -0.23(-0.62%) |
Feb 03, 2009 | 35.81 | 36.60 | 35.48 | 36.37 | 47,743 | +0.78(+2.18%) |
Feb 02, 2009 | 35.06 | 35.82 | 35.04 | 35.59 | 31,540 | +0.39(+1.10%) |
Jan 30, 2009 | 35.88 | 35.88 | 35.14 | 35.21 | 0 | -0.64(-1.78%) |
Jan 29, 2009 | 36.13 | 36.13 | 35.63 | 35.84 | 46,144 | -0.30(-0.83%) |
Jan 28, 2009 | 35.93 | 36.18 | 35.85 | 36.14 | 50,126 | +0.29(+0.81%) |
Jan 27, 2009 | 35.15 | 36.06 | 35.15 | 35.85 | 69,171 | +0.78(+2.23%) |
Jan 26, 2009 | 35.32 | 35.55 | 34.72 | 35.07 | 225,633 | -0.28(-0.80%) |
Jan 23, 2009 | 34.67 | 35.35 | 34.67 | 35.35 | 40,796 | +0.31(+0.88%) |
Jan 22, 2009 | 34.82 | 35.36 | 34.65 | 35.04 | 51,620 | -0.21(-0.60%) |
Jan 21, 2009 | 34.52 | 35.25 | 34.10 | 35.25 | 42,856 | +0.90(+2.63%) |
Jan 20, 2009 | 35.56 | 35.56 | 34.35 | 34.35 | 62,844 | -1.09(-3.08%) |
Jan 16, 2009 | 35.48 | 35.63 | 34.83 | 35.44 | 59,681 | +0.25(+0.71%) |
Jan 15, 2009 | 34.68 | 35.23 | 34.02 | 35.19 | 103,927 | +0.33(+0.95%) |
Jan 14, 2009 | 35.33 | 35.33 | 34.58 | 34.86 | 44,007 | -0.54(-1.53%) |
Jan 13, 2009 | 34.96 | 35.48 | 34.94 | 35.40 | 33,038 | +0.24(+0.69%) |
Jan 12, 2009 | 35.65 | 35.69 | 35.04 | 35.16 | 16,162 | -0.49(-1.38%) |
Jan 09, 2009 | 35.97 | 36.09 | 35.54 | 35.65 | 10,640 | -0.44(-1.23%) |
Jan 08, 2009 | 35.76 | 36.13 | 35.65 | 36.09 | 13,772 | +0.22(+0.61%) |
Jan 07, 2009 | 35.72 | 36.27 | 35.70 | 35.88 | 29,122 | -0.41(-1.14%) |
Jan 06, 2009 | 36.80 | 36.82 | 36.17 | 36.29 | 36,543 | -0.41(-1.12%) |
Jan 05, 2009 | 36.75 | 36.85 | 36.36 | 36.70 | 17,194 | -0.23(-0.63%) |
Jan 02, 2009 | 36.62 | 37.05 | 36.09 | 36.93 | 0 | +0.53(+1.46%) |
Jan 01, 2009 | 35.97 | 36.40 | 35.94 | 36.40 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 35.97 | 36.40 | 35.94 | 36.40 | 75,232 | +0.65(+1.81%) |
Dec 30, 2008 | 35.21 | 35.80 | 35.21 | 35.75 | 84,969 | +0.88(+2.52%) |
Dec 29, 2008 | 35.08 | 35.08 | 34.52 | 34.87 | 15,540 | -0.19(-0.53%) |
Dec 26, 2008 | 35.21 | 35.21 | 34.85 | 35.06 | 24,102 | +0.10(+0.28%) |
Dec 24, 2008 | 35.35 | 35.35 | 34.80 | 34.96 | 33,665 | +0.00(+0.00%) |
Dec 23, 2008 | 35.01 | 35.31 | 34.88 | 34.96 | 24,040 | +0.05(+0.14%) |
Dec 22, 2008 | 35.51 | 35.51 | 34.54 | 34.91 | 26,887 | -0.40(-1.14%) |
Dec 19, 2008 | 35.61 | 35.98 | 35.12 | 35.32 | 51,479 | +0.23(+0.64%) |
Dec 18, 2008 | 35.45 | 35.78 | 34.81 | 35.09 | 52,770 | -0.04(-0.11%) |
Dec 17, 2008 | 34.91 | 35.42 | 34.71 | 35.13 | 38,461 | -0.01(-0.02%) |
Dec 16, 2008 | 34.03 | 35.16 | 34.03 | 35.14 | 81,746 | +1.34(+3.97%) |
Dec 15, 2008 | 34.31 | 34.31 | 33.53 | 33.80 | 38,018 | -0.44(-1.30%) |
Dec 12, 2008 | 33.45 | 34.24 | 33.34 | 34.24 | 15,655 | +0.42(+1.24%) |
Dec 11, 2008 | 33.85 | 34.50 | 33.62 | 33.82 | 48,103 | -0.06(-0.19%) |
Dec 10, 2008 | 33.58 | 34.24 | 33.57 | 33.89 | 54,734 | +0.32(+0.96%) |
Dec 09, 2008 | 34.20 | 34.39 | 33.48 | 33.57 | 72,401 | -0.67(-1.96%) |
Dec 08, 2008 | 34.45 | 34.58 | 33.95 | 34.24 | 51,356 | +0.41(+1.22%) |
Dec 05, 2008 | 32.29 | 33.85 | 31.93 | 33.82 | 24,988 | +1.15(+3.51%) |
Dec 04, 2008 | 33.20 | 33.64 | 32.42 | 32.68 | 45,952 | -0.95(-2.81%) |
Dec 03, 2008 | 32.44 | 33.62 | 32.41 | 33.62 | 37,659 | +1.11(+3.40%) |
Dec 02, 2008 | 31.93 | 32.66 | 31.62 | 32.52 | 129,226 | +1.05(+3.34%) |