Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 32.38 | 33.70 | 31.97 | 32.73 | 0 | -0.40(-1.20%) |
Feb 26, 2009 | 32.25 | 34.08 | 32.08 | 33.12 | 16,880,518 | +1.50(+4.73%) |
Feb 25, 2009 | 31.64 | 32.44 | 30.76 | 31.63 | 13,647,693 | -0.21(-0.67%) |
Feb 24, 2009 | 30.50 | 32.03 | 30.07 | 31.84 | 15,008,660 | +1.84(+6.12%) |
Feb 23, 2009 | 32.17 | 32.48 | 29.97 | 30.01 | 12,821,224 | -1.58(-4.99%) |
Feb 20, 2009 | 31.61 | 32.13 | 30.69 | 31.58 | 0 | -0.79(-2.44%) |
Feb 19, 2009 | 32.74 | 33.38 | 32.21 | 32.37 | 14,296,752 | -0.15(-0.45%) |
Feb 18, 2009 | 33.34 | 33.57 | 32.21 | 32.52 | 12,423,913 | -0.52(-1.57%) |
Feb 17, 2009 | 34.49 | 34.52 | 33.03 | 33.03 | 14,662,420 | -2.66(-7.46%) |
Feb 13, 2009 | 34.98 | 36.27 | 34.85 | 35.70 | 10,644,606 | +0.47(+1.33%) |
Feb 12, 2009 | 34.62 | 35.30 | 33.79 | 35.23 | 14,581,405 | +0.03(+0.09%) |
Feb 11, 2009 | 35.58 | 36.30 | 34.68 | 35.20 | 16,700,193 | +0.22(+0.63%) |
Feb 10, 2009 | 37.06 | 37.46 | 34.49 | 34.98 | 18,046,782 | -2.00(-5.41%) |
Feb 09, 2009 | 36.01 | 37.24 | 35.87 | 36.98 | 14,404,713 | +1.16(+3.24%) |
Feb 06, 2009 | 35.03 | 36.01 | 34.49 | 35.82 | 12,583,389 | +0.39(+1.10%) |
Feb 05, 2009 | 34.70 | 35.77 | 34.65 | 35.43 | 14,492,925 | +0.27(+0.75%) |
Feb 04, 2009 | 35.34 | 36.04 | 34.67 | 35.16 | 14,307,221 | +0.28(+0.81%) |
Feb 03, 2009 | 34.45 | 35.29 | 34.21 | 34.88 | 11,295,538 | +0.71(+2.09%) |
Feb 02, 2009 | 33.68 | 34.54 | 33.31 | 34.16 | 10,406,490 | -0.25(-0.73%) |
Jan 30, 2009 | 36.57 | 36.59 | 34.09 | 34.42 | 0 | -1.43(-3.99%) |
Jan 29, 2009 | 36.63 | 37.55 | 35.84 | 35.85 | 15,060,989 | -1.62(-4.31%) |
Jan 28, 2009 | 36.73 | 37.79 | 35.84 | 37.46 | 14,904,515 | +1.67(+4.67%) |
Jan 27, 2009 | 35.89 | 36.17 | 34.88 | 35.79 | 13,676,106 | -0.06(-0.16%) |
Jan 26, 2009 | 35.09 | 36.73 | 35.06 | 35.85 | 12,547,533 | +0.81(+2.30%) |
Jan 23, 2009 | 33.26 | 35.39 | 32.90 | 35.04 | 14,833,678 | +0.87(+2.55%) |
Jan 22, 2009 | 34.45 | 35.08 | 33.41 | 34.17 | 11,597,701 | -1.03(-2.92%) |
Jan 21, 2009 | 32.45 | 35.39 | 32.37 | 35.20 | 14,589,998 | +3.10(+9.65%) |
Jan 20, 2009 | 32.97 | 34.20 | 31.89 | 32.10 | 14,666,910 | -1.67(-4.95%) |
Jan 16, 2009 | 34.58 | 35.20 | 33.16 | 33.77 | 0 | +0.00(+0.00%) |
Jan 15, 2009 | 33.81 | 34.02 | 32.23 | 33.77 | 17,845,244 | -0.13(-0.39%) |
Jan 14, 2009 | 34.69 | 34.98 | 33.44 | 33.91 | 13,463,501 | -1.62(-4.56%) |
Jan 13, 2009 | 34.91 | 35.70 | 34.13 | 35.53 | 13,517,983 | +1.22(+3.57%) |
Jan 12, 2009 | 34.86 | 35.28 | 34.03 | 34.30 | 11,694,531 | -1.22(-3.43%) |
Jan 09, 2009 | 37.19 | 37.37 | 35.38 | 35.52 | 11,157,162 | -1.70(-4.58%) |
Jan 08, 2009 | 36.44 | 37.50 | 36.37 | 37.22 | 9,878,015 | +0.56(+1.53%) |
Jan 07, 2009 | 38.44 | 38.52 | 36.15 | 36.66 | 13,614,364 | -2.23(-5.73%) |
Jan 06, 2009 | 39.62 | 40.38 | 38.50 | 38.89 | 20,991,940 | -0.06(-0.16%) |
Jan 05, 2009 | 39.08 | 40.36 | 38.41 | 38.95 | 15,714,922 | -0.26(-0.68%) |
Jan 02, 2009 | 38.24 | 39.53 | 37.54 | 39.22 | 10,771,568 | +1.37(+3.62%) |
Jan 01, 2009 | 36.59 | 38.47 | 36.28 | 37.85 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 36.59 | 38.47 | 36.28 | 37.85 | 12,074,739 | +0.98(+2.65%) |
Dec 30, 2008 | 35.70 | 37.02 | 35.32 | 36.87 | 10,398,850 | +1.31(+3.69%) |
Dec 29, 2008 | 35.39 | 36.06 | 34.83 | 35.56 | 9,551,013 | +1.40(+4.10%) |
Dec 26, 2008 | 33.72 | 34.23 | 33.31 | 34.16 | 3,498,145 | +0.76(+2.27%) |
Dec 24, 2008 | 33.67 | 33.87 | 32.73 | 33.40 | 3,084,737 | -0.52(-1.53%) |
Dec 23, 2008 | 35.39 | 35.84 | 33.50 | 33.92 | 9,524,760 | -0.39(-1.14%) |
Dec 22, 2008 | 35.79 | 36.41 | 33.61 | 34.31 | 10,862,410 | -1.37(-3.84%) |
Dec 19, 2008 | 33.85 | 36.20 | 33.85 | 35.68 | 17,735,868 | +1.03(+2.97%) |
Dec 18, 2008 | 35.96 | 36.28 | 34.18 | 34.65 | 13,587,509 | -1.60(-4.42%) |
Dec 17, 2008 | 35.64 | 37.49 | 35.39 | 36.25 | 12,375,489 | +0.01(+0.03%) |
Dec 16, 2008 | 34.89 | 36.32 | 33.85 | 36.24 | 14,356,643 | +1.68(+4.87%) |
Dec 15, 2008 | 35.99 | 36.91 | 33.77 | 34.56 | 12,122,105 | -0.22(-0.63%) |
Dec 12, 2008 | 34.61 | 35.55 | 33.71 | 34.78 | 14,054,984 | -1.71(-4.69%) |
Dec 11, 2008 | 36.78 | 38.42 | 35.60 | 36.49 | 20,384,626 | +0.35(+0.96%) |
Dec 10, 2008 | 33.32 | 36.28 | 33.31 | 36.14 | 17,668,016 | +3.60(+11.07%) |
Dec 09, 2008 | 31.58 | 33.16 | 31.26 | 32.54 | 13,422,702 | +0.25(+0.76%) |
Dec 08, 2008 | 30.62 | 32.92 | 29.99 | 32.29 | 17,359,784 | +3.15(+10.80%) |
Dec 05, 2008 | 27.28 | 29.55 | 26.04 | 29.14 | 15,045,031 | +1.42(+5.12%) |
Dec 04, 2008 | 29.27 | 29.86 | 27.26 | 27.72 | 15,537,585 | -2.54(-8.38%) |
Dec 03, 2008 | 29.42 | 30.40 | 28.45 | 30.26 | 15,965,451 | +0.40(+1.33%) |
Dec 02, 2008 | 30.36 | 30.75 | 28.64 | 29.86 | 18,070,350 | +0.91(+3.14%) |