Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 31.40 | 31.98 | 31.25 | 31.86 | 0 | -0.31(-0.96%) |
Feb 26, 2009 | 31.90 | 32.34 | 31.84 | 32.17 | 265,961 | +0.42(+1.32%) |
Feb 25, 2009 | 31.40 | 31.80 | 31.13 | 31.75 | 476,282 | +0.45(+1.44%) |
Feb 24, 2009 | 31.03 | 31.36 | 30.81 | 31.30 | 497,571 | +0.58(+1.89%) |
Feb 23, 2009 | 31.40 | 31.40 | 30.61 | 30.72 | 481,426 | -0.28(-0.90%) |
Feb 20, 2009 | 30.69 | 31.03 | 30.53 | 31.00 | 526,877 | -0.18(-0.58%) |
Feb 19, 2009 | 31.20 | 31.34 | 30.84 | 31.18 | 517,708 | +0.21(+0.68%) |
Feb 18, 2009 | 31.26 | 31.26 | 30.75 | 30.97 | 585,585 | -0.24(-0.77%) |
Feb 17, 2009 | 31.88 | 31.88 | 31.15 | 31.21 | 310,340 | -1.42(-4.35%) |
Feb 13, 2009 | 32.83 | 32.98 | 32.52 | 32.63 | 366,058 | -0.32(-0.97%) |
Feb 12, 2009 | 32.87 | 33.15 | 32.73 | 32.95 | 538,115 | -0.31(-0.93%) |
Feb 11, 2009 | 33.25 | 33.65 | 33.03 | 33.26 | 364,994 | -0.11(-0.33%) |
Feb 10, 2009 | 34.45 | 34.53 | 33.35 | 33.37 | 706,337 | -0.72(-2.11%) |
Feb 09, 2009 | 34.33 | 34.83 | 34.03 | 34.09 | 454,250 | -0.08(-0.23%) |
Feb 06, 2009 | 33.53 | 34.59 | 33.53 | 34.17 | 1,225,099 | +0.50(+1.49%) |
Feb 05, 2009 | 33.40 | 33.84 | 33.07 | 33.67 | 698,338 | +0.36(+1.08%) |
Feb 04, 2009 | 33.38 | 33.79 | 33.13 | 33.31 | 604,341 | +0.10(+0.30%) |
Feb 03, 2009 | 33.02 | 33.21 | 32.82 | 33.21 | 1,145,920 | +0.13(+0.39%) |
Feb 02, 2009 | 32.91 | 33.39 | 32.88 | 33.08 | 788,832 | -0.31(-0.93%) |
Jan 30, 2009 | 33.80 | 33.80 | 33.26 | 33.39 | 0 | -0.12(-0.36%) |
Jan 29, 2009 | 32.99 | 33.60 | 32.99 | 33.51 | 427,598 | +0.02(+0.06%) |
Jan 28, 2009 | 33.21 | 33.78 | 33.21 | 33.49 | 2,233,650 | +0.14(+0.42%) |
Jan 27, 2009 | 33.92 | 34.02 | 33.25 | 33.35 | 1,102,147 | -1.08(-3.14%) |
Jan 26, 2009 | 34.41 | 35.18 | 34.35 | 34.43 | 1,446,725 | +0.58(+1.71%) |
Jan 23, 2009 | 32.95 | 34.33 | 32.91 | 33.85 | 1,936,723 | +0.76(+2.30%) |
Jan 22, 2009 | 33.23 | 33.44 | 32.71 | 33.09 | 1,827,847 | -0.75(-2.22%) |
Jan 21, 2009 | 33.28 | 33.84 | 32.92 | 33.84 | 3,039,385 | +0.50(+1.50%) |
Jan 20, 2009 | 33.62 | 34.13 | 33.09 | 33.34 | 792,162 | -0.82(-2.40%) |
Jan 16, 2009 | 34.22 | 34.41 | 33.87 | 34.16 | 210,261 | +0.36(+1.07%) |
Jan 15, 2009 | 33.56 | 33.83 | 33.13 | 33.80 | 308,309 | -0.04(-0.12%) |
Jan 14, 2009 | 34.09 | 34.17 | 33.31 | 33.84 | 617,938 | -0.45(-1.31%) |
Jan 13, 2009 | 34.20 | 34.65 | 33.95 | 34.29 | 1,000,354 | +0.13(+0.38%) |
Jan 12, 2009 | 35.18 | 35.18 | 34.09 | 34.16 | 910,190 | -1.64(-4.58%) |
Jan 09, 2009 | 35.48 | 35.93 | 35.29 | 35.80 | 668,548 | +0.23(+0.65%) |
Jan 08, 2009 | 35.91 | 35.91 | 35.31 | 35.57 | 517,381 | -0.56(-1.55%) |
Jan 07, 2009 | 37.10 | 37.25 | 35.97 | 36.13 | 792,090 | -1.37(-3.65%) |
Jan 06, 2009 | 37.22 | 37.63 | 36.93 | 37.50 | 818,767 | +0.92(+2.52%) |
Jan 05, 2009 | 35.86 | 36.68 | 35.73 | 36.58 | 395,137 | +0.23(+0.63%) |
Jan 02, 2009 | 35.25 | 36.54 | 35.25 | 36.35 | 0 | +1.16(+3.30%) |
Jan 01, 2009 | 33.99 | 35.45 | 33.99 | 35.19 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 33.99 | 35.45 | 33.99 | 35.19 | 536,610 | +0.85(+2.48%) |
Dec 30, 2008 | 34.20 | 34.42 | 33.95 | 34.34 | 944,321 | -0.03(-0.09%) |
Dec 29, 2008 | 34.74 | 34.76 | 33.79 | 34.37 | 559,881 | +0.41(+1.21%) |
Dec 26, 2008 | 33.32 | 34.04 | 33.32 | 33.96 | 526,419 | +0.31(+0.92%) |
Dec 24, 2008 | 33.36 | 33.65 | 33.21 | 33.65 | 551,953 | -0.06(-0.18%) |
Dec 23, 2008 | 33.40 | 33.82 | 33.09 | 33.71 | 753,125 | +0.13(+0.39%) |
Dec 22, 2008 | 33.80 | 33.90 | 33.40 | 33.58 | 2,139,939 | -0.03(-0.09%) |
Dec 19, 2008 | 33.68 | 34.01 | 33.52 | 33.61 | 903,721 | -0.42(-1.23%) |
Dec 18, 2008 | 34.24 | 34.57 | 33.89 | 34.03 | 838,320 | -0.45(-1.30%) |
Dec 17, 2008 | 34.75 | 35.02 | 34.18 | 34.48 | 1,511,888 | -0.23(-0.65%) |
Dec 16, 2008 | 34.32 | 34.79 | 34.10 | 34.71 | 826,752 | +0.65(+1.90%) |
Dec 15, 2008 | 34.74 | 35.14 | 33.91 | 34.06 | 965,248 | -0.24(-0.70%) |
Dec 12, 2008 | 33.29 | 34.59 | 33.29 | 34.30 | 849,724 | -0.02(-0.06%) |
Dec 11, 2008 | 34.08 | 34.86 | 33.98 | 34.32 | 945,689 | +0.63(+1.87%) |
Dec 10, 2008 | 33.53 | 34.14 | 33.05 | 33.69 | 685,765 | +0.64(+1.94%) |
Dec 09, 2008 | 32.76 | 33.38 | 32.76 | 33.05 | 980,415 | -0.68(-2.02%) |
Dec 08, 2008 | 32.99 | 33.73 | 32.99 | 33.73 | 1,129,984 | +1.38(+4.27%) |
Dec 05, 2008 | 32.71 | 32.85 | 32.03 | 32.35 | 983,450 | -1.17(-3.49%) |
Dec 04, 2008 | 34.23 | 34.61 | 33.38 | 33.52 | 466,199 | -1.55(-4.42%) |
Dec 03, 2008 | 34.88 | 35.31 | 34.54 | 35.07 | 803,302 | -0.18(-0.51%) |
Dec 02, 2008 | 36.02 | 36.14 | 35.13 | 35.25 | 570,507 | -0.28(-0.79%) |