Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 35.68 | 35.72 | 33.91 | 34.12 | 1,018,968 | -0.55(-1.58%) |
Feb 26, 2009 | 34.03 | 35.10 | 33.09 | 34.67 | 996,621 | +0.77(+2.26%) |
Feb 25, 2009 | 34.68 | 36.06 | 33.90 | 33.90 | 1,211,726 | -0.86(-2.47%) |
Feb 24, 2009 | 37.70 | 37.70 | 34.64 | 34.76 | 1,101,370 | -3.06(-8.09%) |
Feb 23, 2009 | 37.78 | 38.60 | 36.56 | 37.82 | 869,811 | -0.08(-0.20%) |
Feb 20, 2009 | 37.67 | 38.54 | 37.10 | 37.90 | 955,464 | +0.99(+2.67%) |
Feb 19, 2009 | 38.40 | 38.54 | 36.77 | 36.91 | 727,680 | -1.65(-4.29%) |
Feb 18, 2009 | 38.12 | 38.79 | 37.38 | 38.56 | 955,868 | -0.77(-1.95%) |
Feb 17, 2009 | 36.39 | 39.70 | 36.10 | 39.33 | 1,649,004 | +3.49(+9.74%) |
Feb 13, 2009 | 36.90 | 37.01 | 35.84 | 35.84 | 431,737 | -1.23(-3.32%) |
Feb 12, 2009 | 36.24 | 37.45 | 36.04 | 37.07 | 763,922 | -0.25(-0.68%) |
Feb 11, 2009 | 36.09 | 38.13 | 35.72 | 37.32 | 886,451 | +1.24(+3.44%) |
Feb 10, 2009 | 36.43 | 37.80 | 35.93 | 36.08 | 1,110,773 | -0.20(-0.56%) |
Feb 09, 2009 | 38.58 | 38.58 | 36.06 | 36.29 | 1,010,771 | -2.49(-6.42%) |
Feb 06, 2009 | 38.75 | 39.50 | 38.28 | 38.77 | 929,176 | -0.11(-0.28%) |
Feb 05, 2009 | 40.06 | 40.27 | 38.55 | 38.88 | 704,313 | -0.03(-0.09%) |
Feb 04, 2009 | 39.13 | 40.00 | 38.30 | 38.92 | 783,434 | -0.21(-0.54%) |
Feb 03, 2009 | 39.72 | 39.95 | 38.41 | 39.13 | 788,980 | -0.49(-1.23%) |
Feb 02, 2009 | 39.65 | 40.79 | 39.02 | 39.62 | 804,382 | -0.93(-2.29%) |
Jan 30, 2009 | 41.32 | 41.47 | 39.23 | 40.54 | 989,520 | -0.29(-0.70%) |
Jan 29, 2009 | 38.12 | 41.24 | 37.22 | 40.83 | 1,167,552 | +2.48(+6.46%) |
Jan 28, 2009 | 39.63 | 40.11 | 38.07 | 38.35 | 745,420 | -1.07(-2.72%) |
Jan 27, 2009 | 38.64 | 40.34 | 38.50 | 39.42 | 781,791 | +0.78(+2.03%) |
Jan 26, 2009 | 41.20 | 41.63 | 38.21 | 38.64 | 1,441,188 | -2.45(-5.95%) |
Jan 23, 2009 | 37.64 | 41.16 | 37.64 | 41.08 | 1,238,010 | +3.47(+9.24%) |
Jan 22, 2009 | 37.42 | 38.68 | 37.15 | 37.61 | 494,606 | -0.52(-1.37%) |
Jan 21, 2009 | 37.89 | 38.26 | 36.35 | 38.13 | 713,943 | +0.39(+1.03%) |
Jan 20, 2009 | 37.33 | 39.21 | 36.96 | 37.75 | 1,225,604 | +1.00(+2.73%) |
Jan 16, 2009 | 36.51 | 37.50 | 35.43 | 36.74 | 1,014,363 | +0.73(+2.04%) |
Jan 15, 2009 | 34.69 | 36.26 | 33.45 | 36.01 | 1,183,254 | +1.60(+4.66%) |
Jan 14, 2009 | 34.33 | 35.67 | 33.32 | 34.41 | 1,083,302 | -0.65(-1.85%) |
Jan 13, 2009 | 34.62 | 35.35 | 34.21 | 35.05 | 929,104 | +0.35(+1.00%) |
Jan 12, 2009 | 35.92 | 36.20 | 34.40 | 34.71 | 1,332,666 | -1.87(-5.12%) |
Jan 09, 2009 | 37.37 | 38.34 | 36.43 | 36.58 | 925,917 | -1.07(-2.84%) |
Jan 08, 2009 | 38.06 | 38.79 | 36.94 | 37.65 | 979,298 | -0.32(-0.84%) |
Jan 07, 2009 | 39.50 | 39.77 | 37.58 | 37.97 | 682,586 | -1.95(-4.88%) |
Jan 06, 2009 | 38.50 | 40.54 | 38.39 | 39.92 | 792,826 | +0.89(+2.27%) |
Jan 05, 2009 | 39.76 | 39.89 | 38.10 | 39.04 | 951,686 | -1.41(-3.48%) |
Jan 02, 2009 | 41.64 | 42.01 | 40.27 | 40.44 | 825,045 | -1.05(-2.54%) |
Dec 31, 2008 | 40.79 | 41.70 | 40.21 | 41.50 | 0 | +0.41(+1.01%) |
Dec 30, 2008 | 40.58 | 41.13 | 39.69 | 41.08 | 480,827 | +0.46(+1.14%) |
Dec 29, 2008 | 40.98 | 41.62 | 39.68 | 40.62 | 789,423 | -0.22(-0.54%) |
Dec 26, 2008 | 39.63 | 41.24 | 39.02 | 40.84 | 401,182 | +1.43(+3.64%) |
Dec 24, 2008 | 39.63 | 39.85 | 38.43 | 39.41 | 262,359 | -0.04(-0.11%) |
Dec 23, 2008 | 38.52 | 39.90 | 37.96 | 39.45 | 904,758 | +1.49(+3.93%) |
Dec 22, 2008 | 38.77 | 39.50 | 37.11 | 37.96 | 1,028,882 | +0.19(+0.49%) |
Dec 19, 2008 | 36.37 | 37.95 | 34.57 | 37.77 | 1,857,628 | +2.34(+6.59%) |
Dec 18, 2008 | 36.98 | 37.31 | 34.86 | 35.43 | 1,283,182 | -1.32(-3.58%) |
Dec 17, 2008 | 36.72 | 39.36 | 36.72 | 36.75 | 1,931,395 | +0.16(+0.44%) |
Dec 16, 2008 | 33.94 | 36.72 | 33.27 | 36.59 | 1,245,062 | +3.19(+9.54%) |
Dec 15, 2008 | 33.39 | 34.89 | 32.74 | 33.40 | 985,746 | +0.66(+2.01%) |
Dec 12, 2008 | 30.83 | 33.22 | 30.70 | 32.74 | 569,624 | +1.49(+4.78%) |
Dec 11, 2008 | 32.93 | 34.53 | 30.86 | 31.25 | 1,029,330 | -1.32(-4.04%) |
Dec 10, 2008 | 31.43 | 32.90 | 30.87 | 32.57 | 669,559 | +1.96(+6.42%) |
Dec 09, 2008 | 30.74 | 31.76 | 30.02 | 30.60 | 797,429 | -0.48(-1.55%) |
Dec 08, 2008 | 32.62 | 33.54 | 30.48 | 31.08 | 965,097 | -0.28(-0.89%) |
Dec 05, 2008 | 30.36 | 31.48 | 28.93 | 31.36 | 757,529 | +0.20(+0.65%) |
Dec 04, 2008 | 31.46 | 33.01 | 30.68 | 31.16 | 736,880 | -0.49(-1.55%) |
Dec 03, 2008 | 31.49 | 32.47 | 30.64 | 31.65 | 845,488 | -0.29(-0.90%) |
Dec 02, 2008 | 29.62 | 32.15 | 29.46 | 31.93 | 977,108 | +2.56(+8.70%) |