Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 29.55 | 29.74 | 29.11 | 29.22 | 0 | -0.45(-1.51%) |
Feb 26, 2009 | 30.31 | 30.36 | 29.39 | 29.67 | 1,388,031 | -0.60(-1.98%) |
Feb 25, 2009 | 30.49 | 30.49 | 30.07 | 30.27 | 1,306,060 | -0.15(-0.49%) |
Feb 24, 2009 | 30.12 | 30.64 | 29.98 | 30.42 | 1,489,515 | +0.43(+1.42%) |
Feb 23, 2009 | 30.77 | 31.15 | 29.66 | 29.99 | 2,035,290 | -0.77(-2.51%) |
Feb 20, 2009 | 30.50 | 30.93 | 30.21 | 30.77 | 1,490,358 | -0.46(-1.46%) |
Feb 19, 2009 | 31.21 | 31.43 | 31.08 | 31.22 | 886,676 | +0.16(+0.50%) |
Feb 18, 2009 | 31.43 | 31.49 | 30.20 | 31.07 | 3,255,348 | -0.19(-0.60%) |
Feb 17, 2009 | 32.06 | 32.09 | 31.11 | 31.25 | 3,500,293 | -0.82(-2.55%) |
Feb 13, 2009 | 32.01 | 32.07 | 31.77 | 32.07 | 688,124 | +0.13(+0.39%) |
Feb 12, 2009 | 31.76 | 31.94 | 31.65 | 31.94 | 1,171,772 | -0.10(-0.31%) |
Feb 11, 2009 | 32.26 | 32.30 | 31.98 | 32.04 | 1,362,425 | -0.07(-0.23%) |
Feb 10, 2009 | 32.40 | 32.40 | 31.95 | 32.12 | 1,912,342 | -0.21(-0.66%) |
Feb 09, 2009 | 32.03 | 32.41 | 31.96 | 32.33 | 1,913,074 | +0.25(+0.77%) |
Feb 06, 2009 | 31.68 | 32.09 | 31.55 | 32.08 | 1,911,937 | +0.63(+2.02%) |
Feb 05, 2009 | 31.86 | 32.05 | 31.30 | 31.45 | 1,925,117 | -0.26(-0.82%) |
Feb 04, 2009 | 31.93 | 31.97 | 31.65 | 31.71 | 2,051,544 | -0.03(-0.08%) |
Feb 03, 2009 | 31.93 | 31.94 | 31.51 | 31.73 | 1,477,512 | +0.06(+0.18%) |
Feb 02, 2009 | 32.10 | 32.25 | 31.46 | 31.68 | 2,388,386 | -1.02(-3.11%) |
Jan 30, 2009 | 32.85 | 32.85 | 32.42 | 32.69 | 0 | +0.15(+0.45%) |
Jan 29, 2009 | 33.00 | 33.18 | 32.38 | 32.55 | 1,576,711 | -0.83(-2.49%) |
Jan 28, 2009 | 32.56 | 33.40 | 32.49 | 33.38 | 3,565,426 | +1.14(+3.55%) |
Jan 27, 2009 | 32.23 | 32.35 | 31.97 | 32.23 | 1,467,952 | +0.30(+0.93%) |
Jan 26, 2009 | 32.06 | 32.26 | 31.75 | 31.94 | 1,319,870 | +0.08(+0.26%) |
Jan 23, 2009 | 32.08 | 32.30 | 31.46 | 31.86 | 3,580,840 | -0.52(-1.60%) |
Jan 22, 2009 | 32.53 | 32.53 | 32.05 | 32.37 | 1,046,393 | -0.09(-0.27%) |
Jan 21, 2009 | 32.51 | 32.61 | 32.02 | 32.46 | 1,229,285 | +0.00(+0.01%) |
Jan 20, 2009 | 32.59 | 32.82 | 32.16 | 32.46 | 1,251,900 | -0.56(-1.71%) |
Jan 16, 2009 | 32.69 | 33.08 | 32.06 | 33.02 | 1,322,714 | +0.27(+0.81%) |
Jan 15, 2009 | 32.64 | 32.82 | 32.38 | 32.76 | 2,583,079 | -0.13(-0.40%) |
Jan 14, 2009 | 32.83 | 33.11 | 32.02 | 32.89 | 2,314,992 | -0.43(-1.28%) |
Jan 13, 2009 | 33.81 | 33.81 | 32.95 | 33.31 | 1,411,817 | -0.12(-0.37%) |
Jan 12, 2009 | 34.32 | 34.37 | 33.12 | 33.43 | 1,996,751 | -0.74(-2.17%) |
Jan 09, 2009 | 34.27 | 34.27 | 33.70 | 34.18 | 1,902,184 | +0.50(+1.47%) |
Jan 08, 2009 | 34.03 | 34.03 | 33.40 | 33.68 | 2,237,057 | -0.50(-1.45%) |
Jan 07, 2009 | 34.74 | 34.92 | 33.79 | 34.18 | 4,022,806 | -0.63(-1.81%) |
Jan 06, 2009 | 34.85 | 35.03 | 34.55 | 34.81 | 5,216,882 | +0.29(+0.84%) |
Jan 05, 2009 | 32.77 | 37.15 | 32.75 | 34.52 | 4,389,468 | +1.59(+4.83%) |
Jan 02, 2009 | 32.84 | 33.22 | 32.84 | 32.93 | 0 | -0.10(-0.32%) |
Jan 01, 2009 | 32.83 | 33.09 | 32.62 | 33.03 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 32.83 | 33.09 | 32.62 | 33.03 | 1,627,751 | +0.21(+0.65%) |
Dec 30, 2008 | 33.09 | 33.09 | 32.51 | 32.82 | 1,219,755 | +0.10(+0.31%) |
Dec 29, 2008 | 32.70 | 32.93 | 32.37 | 32.72 | 2,347,295 | -0.01(-0.03%) |
Dec 26, 2008 | 32.15 | 32.74 | 31.73 | 32.73 | 2,971,276 | +0.61(+1.91%) |
Dec 24, 2008 | 32.45 | 32.81 | 31.93 | 32.11 | 1,812,527 | -0.51(-1.57%) |
Dec 23, 2008 | 32.32 | 32.72 | 32.07 | 32.63 | 2,808,380 | +0.47(+1.46%) |
Dec 22, 2008 | 31.00 | 32.31 | 30.77 | 32.16 | 4,060,879 | +1.24(+4.01%) |
Dec 19, 2008 | 30.85 | 30.96 | 30.47 | 30.92 | 2,703,092 | -0.21(-0.67%) |
Dec 18, 2008 | 29.86 | 31.49 | 29.59 | 31.13 | 4,912,645 | +1.71(+5.80%) |
Dec 17, 2008 | 28.84 | 29.59 | 28.51 | 29.42 | 3,867,562 | +0.73(+2.55%) |
Dec 16, 2008 | 28.17 | 28.69 | 28.07 | 28.69 | 1,205,126 | +0.53(+1.87%) |
Dec 15, 2008 | 27.99 | 28.52 | 27.99 | 28.16 | 1,406,686 | -0.15(-0.53%) |
Dec 12, 2008 | 27.96 | 28.38 | 27.83 | 28.31 | 736,221 | +0.39(+1.38%) |
Dec 11, 2008 | 28.04 | 28.25 | 27.92 | 27.92 | 2,104,423 | -0.22(-0.77%) |
Dec 10, 2008 | 28.27 | 28.30 | 27.81 | 28.14 | 872,309 | -0.02(-0.08%) |
Dec 09, 2008 | 28.34 | 28.39 | 28.03 | 28.16 | 1,453,747 | -0.21(-0.75%) |
Dec 08, 2008 | 28.05 | 28.41 | 27.72 | 28.38 | 1,619,254 | +0.33(+1.16%) |
Dec 05, 2008 | 27.86 | 28.05 | 27.59 | 28.05 | 1,117,270 | +0.01(+0.05%) |
Dec 04, 2008 | 28.21 | 28.25 | 27.88 | 28.04 | 492,817 | -0.17(-0.59%) |
Dec 03, 2008 | 28.16 | 28.21 | 27.99 | 28.20 | 570,090 | +0.00(+0.02%) |
Dec 02, 2008 | 28.36 | 28.36 | 27.92 | 28.20 | 1,154,482 | +0.30(+1.07%) |