Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 32.88 | 36.46 | 32.88 | 34.37 | 1,912,201 | +1.14(+3.43%) |
Feb 26, 2009 | 36.80 | 36.93 | 33.23 | 33.23 | 2,292,755 | -0.27(-0.81%) |
Feb 25, 2009 | 34.59 | 34.97 | 32.41 | 33.50 | 1,832,046 | -1.44(-4.12%) |
Feb 24, 2009 | 32.24 | 35.48 | 32.24 | 34.94 | 1,663,352 | +2.36(+7.23%) |
Feb 23, 2009 | 35.61 | 35.86 | 32.48 | 32.58 | 1,503,463 | -2.97(-8.36%) |
Feb 20, 2009 | 35.05 | 35.61 | 34.06 | 35.56 | 1,405,568 | +0.52(+1.49%) |
Feb 19, 2009 | 35.46 | 36.53 | 34.78 | 35.03 | 1,192,399 | -0.21(-0.58%) |
Feb 18, 2009 | 35.86 | 36.00 | 34.82 | 35.24 | 1,231,358 | +0.22(+0.61%) |
Feb 17, 2009 | 35.35 | 35.85 | 34.91 | 35.02 | 1,504,062 | -1.43(-3.92%) |
Feb 13, 2009 | 36.91 | 37.35 | 35.91 | 36.45 | 758,544 | -0.94(-2.52%) |
Feb 12, 2009 | 35.43 | 37.50 | 35.28 | 37.40 | 1,261,170 | +0.50(+1.37%) |
Feb 11, 2009 | 38.01 | 38.01 | 36.15 | 36.89 | 1,325,005 | +0.01(+0.03%) |
Feb 10, 2009 | 37.39 | 38.71 | 36.50 | 36.88 | 1,502,662 | -1.30(-3.40%) |
Feb 09, 2009 | 38.78 | 39.03 | 37.79 | 38.18 | 1,087,775 | -0.54(-1.40%) |
Feb 06, 2009 | 37.73 | 39.03 | 37.51 | 38.73 | 1,643,549 | +1.30(+3.47%) |
Feb 05, 2009 | 35.17 | 38.29 | 35.15 | 37.43 | 1,757,533 | +1.15(+3.17%) |
Feb 04, 2009 | 37.06 | 37.81 | 35.65 | 36.28 | 1,356,381 | -0.94(-2.51%) |
Feb 03, 2009 | 36.65 | 37.96 | 35.95 | 37.21 | 1,498,249 | -0.10(-0.28%) |
Feb 02, 2009 | 37.73 | 38.57 | 36.39 | 37.31 | 1,271,533 | -0.94(-2.47%) |
Jan 30, 2009 | 40.90 | 41.23 | 37.87 | 38.26 | 1,178,505 | -2.59(-6.34%) |
Jan 29, 2009 | 42.08 | 42.84 | 40.63 | 40.85 | 884,516 | -2.26(-5.25%) |
Jan 28, 2009 | 42.07 | 44.34 | 42.04 | 43.11 | 860,252 | +1.48(+3.55%) |
Jan 27, 2009 | 42.26 | 42.40 | 40.83 | 41.63 | 691,751 | -0.56(-1.33%) |
Jan 26, 2009 | 40.99 | 43.43 | 40.68 | 42.19 | 915,456 | +0.93(+2.27%) |
Jan 23, 2009 | 39.93 | 41.98 | 39.61 | 41.26 | 809,892 | +0.32(+0.78%) |
Jan 22, 2009 | 40.90 | 42.20 | 40.00 | 40.94 | 1,161,416 | -1.27(-3.01%) |
Jan 21, 2009 | 41.11 | 42.30 | 40.36 | 42.21 | 1,245,030 | +1.55(+3.82%) |
Jan 20, 2009 | 44.42 | 45.71 | 40.22 | 40.66 | 1,885,450 | -5.35(-11.62%) |
Jan 16, 2009 | 44.80 | 46.07 | 43.35 | 46.01 | 1,822,408 | +1.85(+4.19%) |
Jan 15, 2009 | 41.59 | 44.83 | 41.05 | 44.16 | 1,929,573 | +2.68(+6.47%) |
Jan 14, 2009 | 41.92 | 42.43 | 40.54 | 41.47 | 1,574,607 | -1.49(-3.46%) |
Jan 13, 2009 | 43.33 | 43.77 | 42.08 | 42.96 | 1,306,867 | -0.53(-1.23%) |
Jan 12, 2009 | 43.87 | 44.20 | 42.29 | 43.49 | 1,763,863 | -0.20(-0.45%) |
Jan 09, 2009 | 45.91 | 47.06 | 42.82 | 43.69 | 3,712,627 | -3.04(-6.50%) |
Jan 08, 2009 | 41.96 | 47.08 | 41.76 | 46.73 | 7,380,437 | +8.82(+23.26%) |
Jan 07, 2009 | 39.13 | 39.80 | 36.93 | 37.91 | 1,796,636 | -1.86(-4.68%) |
Jan 06, 2009 | 39.05 | 40.08 | 38.35 | 39.77 | 1,267,373 | +1.14(+2.95%) |
Jan 05, 2009 | 38.61 | 39.77 | 37.29 | 38.63 | 1,028,365 | -0.16(-0.41%) |
Jan 02, 2009 | 36.25 | 39.03 | 35.80 | 38.79 | 889,890 | +2.45(+6.74%) |
Dec 31, 2008 | 34.80 | 37.12 | 34.59 | 36.34 | 1,128,432 | +1.33(+3.79%) |
Dec 30, 2008 | 33.52 | 35.30 | 33.00 | 35.01 | 1,090,192 | +1.56(+4.67%) |
Dec 29, 2008 | 34.24 | 38.71 | 32.93 | 33.45 | 1,135,464 | -1.18(-3.40%) |
Dec 26, 2008 | 34.33 | 34.90 | 33.83 | 34.63 | 451,473 | +0.30(+0.87%) |
Dec 24, 2008 | 33.25 | 34.52 | 33.25 | 34.33 | 501,981 | +1.08(+3.26%) |
Dec 23, 2008 | 34.43 | 34.58 | 33.07 | 33.25 | 856,014 | -0.96(-2.81%) |
Dec 22, 2008 | 36.12 | 36.67 | 33.72 | 34.21 | 1,761,044 | -2.38(-6.51%) |
Dec 19, 2008 | 37.22 | 37.73 | 36.07 | 36.59 | 3,188,354 | -0.22(-0.61%) |
Dec 18, 2008 | 39.46 | 39.46 | 35.89 | 36.82 | 1,703,844 | -0.77(-2.04%) |
Dec 17, 2008 | 36.57 | 38.84 | 35.85 | 37.59 | 1,867,809 | +0.09(+0.25%) |
Dec 16, 2008 | 37.63 | 38.29 | 35.75 | 37.49 | 2,823,991 | +0.03(+0.08%) |
Dec 15, 2008 | 42.22 | 43.23 | 36.81 | 37.46 | 1,860,643 | -4.76(-11.27%) |
Dec 12, 2008 | 41.12 | 44.11 | 40.39 | 42.22 | 860,243 | +0.22(+0.53%) |
Dec 11, 2008 | 43.07 | 44.13 | 41.18 | 42.00 | 1,033,110 | -1.54(-3.54%) |
Dec 10, 2008 | 44.41 | 45.42 | 42.48 | 43.54 | 1,539,433 | -0.52(-1.19%) |
Dec 09, 2008 | 43.70 | 45.39 | 42.57 | 44.06 | 1,556,068 | -0.13(-0.30%) |
Dec 08, 2008 | 44.88 | 46.36 | 42.43 | 44.20 | 1,483,305 | +0.61(+1.39%) |
Dec 05, 2008 | 37.40 | 43.59 | 36.58 | 43.59 | 1,970,264 | +5.22(+13.60%) |
Dec 04, 2008 | 36.46 | 39.27 | 32.89 | 38.37 | 2,003,000 | +3.14(+8.92%) |
Dec 03, 2008 | 32.84 | 35.23 | 31.39 | 35.23 | 1,601,490 | +1.49(+4.41%) |
Dec 02, 2008 | 31.77 | 35.97 | 29.50 | 33.74 | 2,099,424 | +3.97(+13.35%) |