Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 24.82 | 25.29 | 24.57 | 24.86 | 0 | -0.15(-0.59%) |
Feb 26, 2009 | 25.37 | 25.50 | 24.91 | 25.01 | 3,086,156 | -0.07(-0.28%) |
Feb 25, 2009 | 25.22 | 25.43 | 24.87 | 25.08 | 2,087,718 | -0.35(-1.39%) |
Feb 24, 2009 | 24.98 | 25.55 | 24.91 | 25.43 | 2,885,170 | +0.37(+1.49%) |
Feb 23, 2009 | 25.64 | 25.97 | 25.03 | 25.06 | 1,774,113 | -0.42(-1.63%) |
Feb 20, 2009 | 25.50 | 25.90 | 25.19 | 25.48 | 2,864,709 | -0.57(-2.19%) |
Feb 19, 2009 | 26.46 | 26.78 | 25.95 | 26.05 | 2,822,347 | -0.53(-1.99%) |
Feb 18, 2009 | 26.61 | 26.71 | 26.39 | 26.58 | 2,795,059 | -0.01(-0.05%) |
Feb 17, 2009 | 26.63 | 27.13 | 26.47 | 26.59 | 3,110,791 | -0.82(-2.99%) |
Feb 13, 2009 | 28.01 | 28.01 | 27.39 | 27.41 | 2,750,595 | -0.55(-1.97%) |
Feb 12, 2009 | 26.87 | 28.12 | 26.75 | 27.96 | 3,704,924 | +0.35(+1.25%) |
Feb 11, 2009 | 27.18 | 27.84 | 26.83 | 27.62 | 3,813,764 | +1.29(+4.91%) |
Feb 10, 2009 | 28.00 | 28.06 | 25.89 | 26.32 | 7,502,160 | -2.26(-7.90%) |
Feb 09, 2009 | 29.23 | 29.24 | 28.37 | 28.58 | 3,147,314 | -0.47(-1.63%) |
Feb 06, 2009 | 28.25 | 29.16 | 28.03 | 29.06 | 3,102,326 | +0.88(+3.11%) |
Feb 05, 2009 | 28.17 | 28.53 | 27.91 | 28.18 | 2,320,026 | -0.04(-0.13%) |
Feb 04, 2009 | 29.10 | 29.37 | 28.07 | 28.22 | 1,894,098 | -0.96(-3.29%) |
Feb 03, 2009 | 28.25 | 29.38 | 28.08 | 29.18 | 1,763,282 | +0.98(+3.48%) |
Feb 02, 2009 | 28.42 | 28.71 | 27.39 | 28.19 | 4,071,835 | -0.23(-0.79%) |
Jan 30, 2009 | 28.83 | 29.08 | 28.31 | 28.42 | 0 | -0.46(-1.59%) |
Jan 29, 2009 | 29.46 | 29.46 | 28.65 | 28.88 | 1,507,881 | -0.56(-1.92%) |
Jan 28, 2009 | 29.70 | 29.85 | 29.08 | 29.44 | 2,096,888 | +0.04(+0.14%) |
Jan 27, 2009 | 30.04 | 30.04 | 29.00 | 29.40 | 2,100,221 | -0.29(-0.97%) |
Jan 26, 2009 | 30.28 | 30.74 | 29.59 | 29.69 | 2,638,899 | -0.30(-0.99%) |
Jan 23, 2009 | 29.70 | 30.32 | 29.24 | 29.99 | 1,616,937 | -0.35(-1.14%) |
Jan 22, 2009 | 29.80 | 30.43 | 29.49 | 30.33 | 3,074,022 | +0.04(+0.12%) |
Jan 21, 2009 | 29.52 | 30.40 | 29.46 | 30.30 | 2,591,049 | +0.78(+2.63%) |
Jan 20, 2009 | 29.97 | 30.14 | 29.31 | 29.52 | 2,430,265 | -0.25(-0.85%) |
Jan 16, 2009 | 29.96 | 30.28 | 29.58 | 29.78 | 2,851,743 | +0.13(+0.45%) |
Jan 15, 2009 | 29.50 | 29.68 | 28.89 | 29.64 | 4,191,133 | -0.03(-0.10%) |
Jan 14, 2009 | 30.28 | 30.28 | 29.31 | 29.67 | 1,505,766 | -1.07(-3.47%) |
Jan 13, 2009 | 30.94 | 31.09 | 30.23 | 30.73 | 2,049,242 | -0.21(-0.68%) |
Jan 12, 2009 | 30.95 | 31.26 | 30.35 | 30.95 | 1,514,046 | +0.01(+0.05%) |
Jan 09, 2009 | 31.09 | 31.25 | 30.50 | 30.93 | 1,619,682 | -0.22(-0.70%) |
Jan 08, 2009 | 31.62 | 32.07 | 30.09 | 31.15 | 3,163,473 | -0.64(-2.00%) |
Jan 07, 2009 | 31.87 | 32.53 | 31.53 | 31.79 | 2,126,919 | -0.49(-1.51%) |
Jan 06, 2009 | 34.14 | 34.83 | 31.69 | 32.27 | 3,610,117 | -1.91(-5.59%) |
Jan 05, 2009 | 34.78 | 35.20 | 33.83 | 34.19 | 2,499,437 | -0.76(-2.18%) |
Jan 02, 2009 | 34.38 | 35.16 | 34.05 | 34.95 | 0 | +0.42(+1.23%) |
Jan 01, 2009 | 34.05 | 34.77 | 34.03 | 34.52 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 34.05 | 34.77 | 34.03 | 34.52 | 1,509,003 | +0.59(+1.75%) |
Dec 30, 2008 | 33.65 | 34.13 | 33.46 | 33.93 | 1,319,595 | +0.57(+1.71%) |
Dec 29, 2008 | 33.14 | 33.50 | 32.94 | 33.36 | 1,338,374 | +0.16(+0.49%) |
Dec 26, 2008 | 33.29 | 33.44 | 32.68 | 33.20 | 798,241 | +0.09(+0.28%) |
Dec 24, 2008 | 32.70 | 33.33 | 32.28 | 33.11 | 602,437 | +0.90(+2.78%) |
Dec 23, 2008 | 32.77 | 32.77 | 31.98 | 32.21 | 1,277,124 | -0.06(-0.18%) |
Dec 22, 2008 | 32.74 | 32.74 | 31.76 | 32.27 | 1,481,928 | -0.34(-1.04%) |
Dec 19, 2008 | 32.58 | 33.30 | 32.27 | 32.61 | 1,961,212 | +0.17(+0.52%) |
Dec 18, 2008 | 32.51 | 32.89 | 32.21 | 32.44 | 2,288,180 | -0.08(-0.24%) |
Dec 17, 2008 | 32.87 | 32.99 | 31.97 | 32.51 | 2,564,224 | -0.52(-1.56%) |
Dec 16, 2008 | 32.05 | 33.12 | 31.79 | 33.03 | 1,855,660 | +1.16(+3.65%) |
Dec 15, 2008 | 32.13 | 32.63 | 31.60 | 31.86 | 1,523,118 | -0.30(-0.94%) |
Dec 12, 2008 | 31.13 | 32.22 | 31.02 | 32.17 | 1,767,276 | +0.44(+1.40%) |
Dec 11, 2008 | 31.14 | 32.34 | 31.08 | 31.72 | 2,223,721 | +0.27(+0.85%) |
Dec 10, 2008 | 28.99 | 31.57 | 28.99 | 31.45 | 2,511,708 | +2.20(+7.53%) |
Dec 09, 2008 | 29.18 | 29.99 | 29.07 | 29.25 | 2,203,293 | -0.04(-0.12%) |
Dec 08, 2008 | 29.37 | 29.63 | 28.54 | 29.29 | 2,493,263 | +0.32(+1.10%) |
Dec 05, 2008 | 27.97 | 29.09 | 27.52 | 28.97 | 1,797,562 | +0.69(+2.45%) |
Dec 04, 2008 | 29.77 | 29.77 | 27.89 | 28.28 | 2,052,186 | -0.84(-2.88%) |
Dec 03, 2008 | 28.31 | 29.69 | 28.04 | 29.12 | 3,086,222 | -0.66(-2.20%) |
Dec 02, 2008 | 30.07 | 30.62 | 29.01 | 29.78 | 2,897,297 | -0.03(-0.09%) |