Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 29.54 | 30.78 | 29.51 | 30.29 | 10,325,271 | +0.57(+1.90%) |
Feb 26, 2009 | 30.29 | 30.36 | 29.72 | 29.72 | 6,860,744 | -0.32(-1.07%) |
Feb 25, 2009 | 30.20 | 30.61 | 29.56 | 30.04 | 9,691,722 | -0.39(-1.29%) |
Feb 24, 2009 | 29.41 | 30.60 | 29.36 | 30.44 | 8,504,714 | +0.99(+3.35%) |
Feb 23, 2009 | 30.62 | 30.92 | 29.36 | 29.45 | 8,989,233 | -1.14(-3.72%) |
Feb 20, 2009 | 30.42 | 30.97 | 30.11 | 30.59 | 9,780,571 | +0.10(+0.33%) |
Feb 19, 2009 | 30.57 | 31.09 | 30.47 | 30.49 | 7,620,687 | +0.17(+0.57%) |
Feb 18, 2009 | 30.19 | 30.49 | 29.84 | 30.32 | 8,655,640 | +0.19(+0.62%) |
Feb 17, 2009 | 30.15 | 30.57 | 29.97 | 30.13 | 8,659,711 | -0.46(-1.50%) |
Feb 13, 2009 | 31.67 | 31.68 | 30.49 | 30.59 | 6,812,431 | -1.12(-3.52%) |
Feb 12, 2009 | 30.94 | 31.75 | 30.68 | 31.70 | 9,188,868 | +0.56(+1.79%) |
Feb 11, 2009 | 31.60 | 31.80 | 30.82 | 31.14 | 6,680,634 | -0.31(-0.98%) |
Feb 10, 2009 | 32.05 | 32.62 | 31.32 | 31.45 | 9,213,263 | -0.86(-2.66%) |
Feb 09, 2009 | 32.03 | 32.48 | 31.88 | 32.31 | 7,454,752 | -0.03(-0.09%) |
Feb 06, 2009 | 31.55 | 32.53 | 31.47 | 32.34 | 11,551,425 | +0.99(+3.15%) |
Feb 05, 2009 | 30.65 | 31.45 | 30.34 | 31.35 | 13,820,604 | +0.61(+1.98%) |
Feb 04, 2009 | 30.57 | 31.12 | 29.92 | 30.74 | 29,318,332 | -2.25(-6.81%) |
Feb 03, 2009 | 32.53 | 33.03 | 32.10 | 32.99 | 7,446,176 | +0.59(+1.81%) |
Feb 02, 2009 | 32.03 | 32.67 | 31.85 | 32.40 | 6,686,005 | +0.19(+0.60%) |
Jan 30, 2009 | 33.30 | 33.38 | 32.04 | 32.21 | 9,342,453 | -1.02(-3.06%) |
Jan 29, 2009 | 34.33 | 34.34 | 33.15 | 33.23 | 6,579,736 | -0.97(-2.84%) |
Jan 28, 2009 | 34.39 | 34.71 | 33.90 | 34.20 | 7,218,180 | -0.06(-0.19%) |
Jan 27, 2009 | 33.90 | 34.39 | 33.68 | 34.26 | 5,711,106 | +0.39(+1.16%) |
Jan 26, 2009 | 33.96 | 34.36 | 33.58 | 33.87 | 5,720,403 | +0.27(+0.81%) |
Jan 23, 2009 | 33.55 | 33.98 | 33.05 | 33.60 | 6,872,150 | -0.34(-1.01%) |
Jan 22, 2009 | 34.01 | 34.25 | 33.38 | 33.94 | 8,590,485 | -0.32(-0.94%) |
Jan 21, 2009 | 33.81 | 34.36 | 33.32 | 34.26 | 8,726,393 | +0.49(+1.44%) |
Jan 20, 2009 | 35.17 | 35.20 | 33.73 | 33.78 | 10,303,548 | -1.13(-3.24%) |
Jan 16, 2009 | 35.27 | 35.27 | 34.23 | 34.91 | 8,966,386 | +0.24(+0.68%) |
Jan 15, 2009 | 33.99 | 35.01 | 33.80 | 34.67 | 8,410,085 | +0.60(+1.76%) |
Jan 14, 2009 | 34.59 | 34.75 | 33.93 | 34.07 | 11,053,508 | -0.94(-2.68%) |
Jan 13, 2009 | 35.09 | 36.02 | 34.73 | 35.01 | 8,821,802 | -0.35(-0.99%) |
Jan 12, 2009 | 35.47 | 35.86 | 34.99 | 35.36 | 6,728,306 | +0.21(+0.59%) |
Jan 09, 2009 | 35.94 | 36.47 | 34.99 | 35.15 | 6,398,729 | -1.08(-2.98%) |
Jan 08, 2009 | 35.44 | 37.12 | 35.32 | 36.23 | 10,187,165 | +0.38(+1.06%) |
Jan 07, 2009 | 36.48 | 36.73 | 35.54 | 35.85 | 9,604,154 | -0.95(-2.59%) |
Jan 06, 2009 | 37.57 | 37.61 | 36.54 | 36.80 | 9,048,987 | -0.60(-1.61%) |
Jan 05, 2009 | 38.04 | 38.35 | 37.05 | 37.40 | 8,235,382 | -0.76(-1.99%) |
Jan 02, 2009 | 37.51 | 38.27 | 37.23 | 38.16 | 5,154,554 | +0.61(+1.62%) |
Dec 31, 2008 | 36.62 | 37.79 | 36.57 | 37.55 | 6,905,426 | +0.98(+2.68%) |
Dec 30, 2008 | 36.36 | 36.84 | 36.05 | 36.57 | 3,293,297 | +0.21(+0.59%) |
Dec 29, 2008 | 36.73 | 37.07 | 36.18 | 36.36 | 3,374,582 | -0.46(-1.24%) |
Dec 26, 2008 | 36.83 | 37.20 | 36.69 | 36.82 | 1,702,917 | -0.16(-0.43%) |
Dec 24, 2008 | 37.14 | 37.24 | 36.89 | 36.97 | 1,570,482 | +0.16(+0.43%) |
Dec 23, 2008 | 37.46 | 38.15 | 36.66 | 36.82 | 4,940,004 | -0.89(-2.37%) |
Dec 22, 2008 | 38.83 | 38.88 | 37.02 | 37.71 | 6,957,789 | -0.77(-1.99%) |
Dec 19, 2008 | 39.05 | 39.34 | 38.18 | 38.48 | 9,181,213 | -0.26(-0.67%) |
Dec 18, 2008 | 38.89 | 39.16 | 38.34 | 38.73 | 7,064,196 | +0.15(+0.39%) |
Dec 17, 2008 | 37.69 | 38.96 | 37.69 | 38.58 | 9,640,642 | +0.65(+1.72%) |
Dec 16, 2008 | 37.91 | 38.23 | 37.43 | 37.93 | 11,479,833 | +0.21(+0.55%) |
Dec 15, 2008 | 38.12 | 38.20 | 36.87 | 37.73 | 6,806,270 | -0.47(-1.24%) |
Dec 12, 2008 | 36.74 | 38.69 | 36.74 | 38.20 | 9,501,208 | +0.96(+2.57%) |
Dec 11, 2008 | 37.38 | 38.25 | 36.27 | 37.24 | 14,903,021 | -1.17(-3.04%) |
Dec 10, 2008 | 37.81 | 38.61 | 37.12 | 38.41 | 10,150,411 | +0.42(+1.11%) |
Dec 09, 2008 | 39.39 | 39.46 | 37.53 | 37.98 | 11,025,787 | -1.50(-3.79%) |
Dec 08, 2008 | 39.62 | 40.25 | 38.96 | 39.48 | 10,327,307 | -0.28(-0.70%) |
Dec 05, 2008 | 37.32 | 39.98 | 37.10 | 39.76 | 12,101,951 | +2.02(+5.37%) |
Dec 04, 2008 | 36.46 | 38.16 | 36.13 | 37.73 | 13,790,569 | +0.95(+2.59%) |
Dec 03, 2008 | 36.27 | 37.35 | 34.86 | 36.78 | 11,023,599 | +0.94(+2.63%) |
Dec 02, 2008 | 34.69 | 35.91 | 34.16 | 35.84 | 8,581,421 | +1.57(+4.57%) |