Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 25.75 | 26.83 | 25.57 | 26.33 | 0 | +0.27(+1.04%) |
Feb 26, 2009 | 26.92 | 27.04 | 25.79 | 26.06 | 5,105,099 | -0.83(-3.09%) |
Feb 25, 2009 | 26.54 | 27.28 | 25.88 | 26.89 | 2,854,449 | +0.20(+0.75%) |
Feb 24, 2009 | 25.91 | 26.81 | 25.52 | 26.69 | 3,429,421 | +1.02(+3.97%) |
Feb 23, 2009 | 26.16 | 26.55 | 25.57 | 25.67 | 3,297,052 | -0.50(-1.91%) |
Feb 20, 2009 | 24.59 | 26.26 | 24.59 | 26.17 | 4,846,859 | +1.05(+4.18%) |
Feb 19, 2009 | 25.82 | 26.02 | 25.05 | 25.12 | 3,377,696 | -0.15(-0.59%) |
Feb 18, 2009 | 25.23 | 25.45 | 24.85 | 25.27 | 2,650,211 | +0.14(+0.56%) |
Feb 17, 2009 | 26.53 | 26.53 | 24.84 | 25.13 | 3,216,727 | -1.79(-6.65%) |
Feb 13, 2009 | 27.10 | 27.87 | 26.89 | 26.92 | 2,384,529 | +0.18(+0.67%) |
Feb 12, 2009 | 26.30 | 26.75 | 26.04 | 26.74 | 2,146,654 | -0.06(-0.22%) |
Feb 11, 2009 | 26.85 | 27.14 | 26.48 | 26.80 | 2,015,530 | +0.02(+0.07%) |
Feb 10, 2009 | 27.55 | 27.98 | 26.62 | 26.78 | 2,113,479 | -0.92(-3.32%) |
Feb 09, 2009 | 27.41 | 28.14 | 27.41 | 27.70 | 1,574,227 | -0.05(-0.18%) |
Feb 06, 2009 | 27.17 | 27.80 | 27.08 | 27.75 | 1,951,056 | +0.75(+2.78%) |
Feb 05, 2009 | 26.98 | 27.70 | 26.85 | 27.00 | 3,141,671 | -0.25(-0.92%) |
Feb 04, 2009 | 27.73 | 27.86 | 27.10 | 27.25 | 1,540,223 | -0.41(-1.48%) |
Feb 03, 2009 | 27.59 | 27.79 | 27.13 | 27.66 | 1,694,563 | +0.15(+0.55%) |
Feb 02, 2009 | 26.80 | 27.64 | 26.77 | 27.51 | 2,153,422 | +0.37(+1.36%) |
Jan 30, 2009 | 27.49 | 27.76 | 26.93 | 27.14 | 0 | -0.17(-0.62%) |
Jan 29, 2009 | 28.28 | 28.28 | 27.22 | 27.31 | 2,206,391 | -1.00(-3.53%) |
Jan 28, 2009 | 29.02 | 29.20 | 28.04 | 28.31 | 3,595,081 | -0.44(-1.53%) |
Jan 27, 2009 | 28.74 | 29.22 | 28.54 | 28.75 | 1,704,272 | -0.07(-0.24%) |
Jan 26, 2009 | 28.36 | 29.03 | 27.99 | 28.82 | 2,013,675 | +0.56(+1.98%) |
Jan 23, 2009 | 27.09 | 28.39 | 26.91 | 28.26 | 2,560,143 | +0.60(+2.17%) |
Jan 22, 2009 | 27.33 | 27.99 | 27.14 | 27.66 | 2,465,478 | -0.14(-0.50%) |
Jan 21, 2009 | 26.88 | 27.80 | 26.57 | 27.80 | 2,723,902 | +1.26(+4.75%) |
Jan 20, 2009 | 27.02 | 27.10 | 26.46 | 26.54 | 2,803,472 | -0.62(-2.28%) |
Jan 16, 2009 | 26.91 | 27.41 | 26.74 | 27.16 | 2,304,083 | +0.63(+2.37%) |
Jan 15, 2009 | 26.40 | 26.70 | 25.83 | 26.53 | 3,392,372 | +0.04(+0.15%) |
Jan 14, 2009 | 27.09 | 27.09 | 25.95 | 26.49 | 4,143,015 | -0.64(-2.36%) |
Jan 13, 2009 | 26.55 | 27.28 | 26.45 | 27.13 | 2,075,363 | +0.38(+1.42%) |
Jan 12, 2009 | 27.92 | 27.99 | 26.47 | 26.75 | 1,999,106 | -1.04(-3.74%) |
Jan 09, 2009 | 28.69 | 28.69 | 27.56 | 27.79 | 1,798,046 | -0.90(-3.14%) |
Jan 08, 2009 | 27.70 | 28.70 | 27.60 | 28.69 | 1,868,547 | +0.91(+3.28%) |
Jan 07, 2009 | 27.79 | 28.24 | 27.26 | 27.78 | 2,558,956 | -0.48(-1.70%) |
Jan 06, 2009 | 28.26 | 28.77 | 27.75 | 28.26 | 2,537,664 | +0.11(+0.39%) |
Jan 05, 2009 | 28.26 | 28.67 | 27.61 | 28.15 | 2,449,813 | -0.27(-0.95%) |
Jan 02, 2009 | 27.30 | 28.47 | 27.11 | 28.42 | 0 | +1.09(+3.99%) |
Jan 01, 2009 | 27.04 | 27.47 | 26.92 | 27.33 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 27.04 | 27.47 | 26.92 | 27.33 | 1,311,565 | +0.47(+1.75%) |
Dec 30, 2008 | 26.70 | 26.96 | 26.24 | 26.86 | 1,672,764 | +0.16(+0.60%) |
Dec 29, 2008 | 26.70 | 26.72 | 25.85 | 26.70 | 1,400,468 | +0.02(+0.07%) |
Dec 26, 2008 | 26.56 | 26.91 | 26.35 | 26.68 | 948,409 | +0.13(+0.49%) |
Dec 24, 2008 | 26.76 | 26.76 | 26.16 | 26.55 | 898,823 | +0.37(+1.41%) |
Dec 23, 2008 | 26.15 | 26.54 | 26.02 | 26.18 | 1,579,856 | +0.22(+0.85%) |
Dec 22, 2008 | 25.90 | 26.36 | 25.43 | 25.96 | 1,614,709 | +0.05(+0.19%) |
Dec 19, 2008 | 25.88 | 26.28 | 25.43 | 25.91 | 1,949,309 | +0.24(+0.93%) |
Dec 18, 2008 | 25.56 | 26.61 | 25.52 | 25.67 | 1,912,953 | +0.21(+0.82%) |
Dec 17, 2008 | 25.30 | 25.72 | 24.61 | 25.46 | 1,919,550 | -0.08(-0.31%) |
Dec 16, 2008 | 24.00 | 25.63 | 23.90 | 25.54 | 1,933,360 | +1.68(+7.04%) |
Dec 15, 2008 | 24.95 | 25.15 | 23.27 | 23.86 | 2,723,073 | -1.08(-4.33%) |
Dec 12, 2008 | 25.02 | 25.36 | 24.35 | 24.94 | 1,991,512 | -0.47(-1.85%) |
Dec 11, 2008 | 26.26 | 26.48 | 25.27 | 25.41 | 1,474,108 | -1.00(-3.79%) |
Dec 10, 2008 | 26.03 | 27.06 | 25.86 | 26.41 | 1,697,249 | +0.26(+0.99%) |
Dec 09, 2008 | 25.94 | 27.00 | 25.92 | 26.15 | 2,083,893 | -0.07(-0.27%) |
Dec 08, 2008 | 26.67 | 26.70 | 25.67 | 26.22 | 1,942,448 | +0.12(+0.46%) |
Dec 05, 2008 | 25.15 | 26.47 | 24.67 | 26.10 | 1,787,296 | +0.80(+3.16%) |
Dec 04, 2008 | 26.31 | 26.98 | 24.84 | 25.30 | 1,566,728 | -1.35(-5.07%) |
Dec 03, 2008 | 25.85 | 26.84 | 25.41 | 26.65 | 1,971,556 | +0.63(+2.42%) |
Dec 02, 2008 | 24.83 | 26.15 | 24.51 | 26.02 | 2,981,197 | +1.59(+6.51%) |