Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 31.72 | 33.29 | 31.08 | 32.12 | 0 | -0.62(-1.88%) |
Feb 26, 2009 | 33.25 | 34.27 | 32.68 | 32.74 | 7,330,079 | +0.07(+0.23%) |
Feb 25, 2009 | 32.06 | 33.41 | 30.98 | 32.66 | 9,143,020 | +0.61(+1.89%) |
Feb 24, 2009 | 30.98 | 32.18 | 30.56 | 32.06 | 8,087,641 | +1.42(+4.65%) |
Feb 23, 2009 | 33.11 | 33.45 | 30.53 | 30.63 | 8,518,588 | -2.06(-6.30%) |
Feb 20, 2009 | 32.39 | 33.36 | 32.01 | 32.69 | 0 | -0.43(-1.30%) |
Feb 19, 2009 | 33.32 | 33.87 | 32.54 | 33.12 | 6,481,738 | +0.72(+2.21%) |
Feb 18, 2009 | 33.82 | 33.82 | 31.97 | 32.41 | 8,299,022 | -0.90(-2.70%) |
Feb 17, 2009 | 35.23 | 35.47 | 33.15 | 33.31 | 9,284,342 | -3.37(-9.20%) |
Feb 13, 2009 | 36.12 | 37.20 | 36.03 | 36.68 | 0 | +0.51(+1.42%) |
Feb 12, 2009 | 35.58 | 36.26 | 34.58 | 36.16 | 8,691,110 | -0.25(-0.68%) |
Feb 11, 2009 | 36.44 | 36.99 | 35.61 | 36.41 | 12,853,818 | +0.35(+0.97%) |
Feb 10, 2009 | 38.07 | 38.90 | 35.62 | 36.06 | 8,051,281 | -2.00(-5.26%) |
Feb 09, 2009 | 38.46 | 39.52 | 37.65 | 38.07 | 8,200,760 | -0.33(-0.86%) |
Feb 06, 2009 | 36.77 | 38.68 | 36.65 | 38.40 | 0 | +0.66(+1.75%) |
Feb 05, 2009 | 35.93 | 37.86 | 35.60 | 37.74 | 10,789,554 | +1.63(+4.50%) |
Feb 04, 2009 | 35.39 | 36.88 | 35.13 | 36.11 | 10,483,304 | +1.65(+4.77%) |
Feb 03, 2009 | 33.92 | 34.89 | 33.48 | 34.46 | 9,652,601 | +1.30(+3.91%) |
Feb 02, 2009 | 33.08 | 33.78 | 32.79 | 33.17 | 9,133,756 | -0.60(-1.77%) |
Jan 30, 2009 | 35.52 | 35.69 | 33.56 | 33.77 | 0 | -0.93(-2.68%) |
Jan 29, 2009 | 35.45 | 35.84 | 34.57 | 34.69 | 8,015,552 | -1.33(-3.70%) |
Jan 28, 2009 | 35.89 | 36.43 | 35.08 | 36.03 | 6,503,750 | +0.74(+2.08%) |
Jan 27, 2009 | 34.92 | 35.71 | 34.42 | 35.29 | 7,339,946 | +0.09(+0.26%) |
Jan 26, 2009 | 35.05 | 36.39 | 34.59 | 35.20 | 7,225,614 | +0.39(+1.11%) |
Jan 23, 2009 | 32.37 | 35.20 | 32.12 | 34.81 | 0 | +1.65(+4.96%) |
Jan 22, 2009 | 33.49 | 34.01 | 32.03 | 33.17 | 7,404,574 | -1.05(-3.06%) |
Jan 21, 2009 | 32.85 | 34.35 | 32.34 | 34.22 | 9,598,141 | +1.87(+5.80%) |
Jan 20, 2009 | 33.79 | 34.61 | 32.17 | 32.34 | 9,874,922 | -2.10(-6.11%) |
Jan 16, 2009 | 35.64 | 36.59 | 34.25 | 34.45 | 0 | -0.40(-1.13%) |
Jan 15, 2009 | 34.91 | 35.25 | 32.90 | 34.84 | 9,316,459 | -0.21(-0.60%) |
Jan 14, 2009 | 35.77 | 35.84 | 34.36 | 35.05 | 11,866,481 | -1.32(-3.64%) |
Jan 13, 2009 | 36.35 | 37.39 | 35.52 | 36.38 | 8,887,379 | +0.78(+2.19%) |
Jan 12, 2009 | 36.74 | 36.86 | 35.14 | 35.59 | 7,542,299 | -1.66(-4.46%) |
Jan 09, 2009 | 38.55 | 38.83 | 36.86 | 37.26 | 6,710,106 | -1.25(-3.25%) |
Jan 08, 2009 | 37.25 | 38.86 | 37.04 | 38.51 | 9,890,329 | +1.62(+4.38%) |
Jan 07, 2009 | 37.94 | 37.99 | 36.52 | 36.89 | 6,130,643 | -1.92(-4.95%) |
Jan 06, 2009 | 38.73 | 40.42 | 38.55 | 38.81 | 8,157,385 | +0.73(+1.91%) |
Jan 05, 2009 | 37.21 | 39.57 | 37.03 | 38.09 | 8,298,285 | +0.75(+2.02%) |
Jan 02, 2009 | 35.61 | 37.62 | 35.51 | 37.33 | 0 | +1.90(+5.37%) |
Jan 01, 2009 | 34.68 | 35.86 | 34.33 | 35.43 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 34.68 | 35.86 | 34.33 | 35.43 | 5,072,072 | +0.55(+1.58%) |
Dec 30, 2008 | 34.69 | 34.95 | 33.86 | 34.88 | 4,542,257 | +0.06(+0.16%) |
Dec 29, 2008 | 33.84 | 35.15 | 33.71 | 34.82 | 4,623,055 | +1.45(+4.35%) |
Dec 26, 2008 | 32.96 | 33.59 | 32.50 | 33.37 | 0 | +0.64(+1.97%) |
Dec 24, 2008 | 32.99 | 32.99 | 32.01 | 32.73 | 1,559,237 | +0.06(+0.17%) |
Dec 23, 2008 | 33.08 | 33.56 | 31.99 | 32.67 | 4,107,100 | -0.28(-0.84%) |
Dec 22, 2008 | 34.38 | 34.92 | 32.17 | 32.95 | 5,872,303 | -1.20(-3.53%) |
Dec 19, 2008 | 33.76 | 35.33 | 33.76 | 34.15 | 8,481,960 | +0.56(+1.67%) |
Dec 18, 2008 | 36.31 | 36.44 | 33.24 | 33.59 | 9,429,898 | -2.46(-6.83%) |
Dec 17, 2008 | 36.11 | 38.55 | 35.92 | 36.05 | 8,651,861 | -0.89(-2.41%) |
Dec 16, 2008 | 35.00 | 37.31 | 34.77 | 36.95 | 8,279,111 | +2.66(+7.75%) |
Dec 15, 2008 | 35.37 | 35.87 | 33.73 | 34.29 | 8,300,219 | +0.26(+0.76%) |
Dec 12, 2008 | 32.65 | 34.36 | 32.58 | 34.03 | 0 | -0.48(-1.38%) |
Dec 11, 2008 | 34.23 | 36.74 | 33.79 | 34.51 | 10,457,876 | +1.01(+3.02%) |
Dec 10, 2008 | 31.85 | 34.07 | 31.85 | 33.50 | 6,576,931 | +2.14(+6.83%) |
Dec 09, 2008 | 30.49 | 32.59 | 30.05 | 31.36 | 7,729,385 | +0.10(+0.32%) |
Dec 08, 2008 | 32.77 | 33.02 | 30.12 | 31.26 | 11,667,088 | +0.06(+0.18%) |
Dec 05, 2008 | 29.71 | 31.30 | 28.51 | 31.20 | 0 | +0.46(+1.50%) |
Dec 04, 2008 | 33.28 | 33.90 | 30.03 | 30.74 | 9,142,704 | -3.26(-9.59%) |
Dec 03, 2008 | 32.69 | 34.39 | 32.44 | 34.00 | 8,795,120 | -0.64(-1.86%) |
Dec 02, 2008 | 35.35 | 36.08 | 33.03 | 34.65 | 11,941,783 | +0.09(+0.27%) |