Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 26.37 | 28.02 | 26.06 | 27.04 | 0 | -0.08(-0.29%) |
Feb 26, 2009 | 26.99 | 28.31 | 26.95 | 27.12 | 19,037,808 | +0.38(+1.41%) |
Feb 25, 2009 | 27.01 | 27.43 | 26.05 | 26.74 | 26,158,582 | -0.29(-1.08%) |
Feb 24, 2009 | 25.38 | 27.17 | 25.05 | 27.03 | 21,409,886 | +2.03(+8.13%) |
Feb 23, 2009 | 26.62 | 26.77 | 24.90 | 25.00 | 20,364,932 | -1.20(-4.58%) |
Feb 20, 2009 | 26.83 | 27.30 | 25.68 | 26.20 | 0 | -1.18(-4.31%) |
Feb 19, 2009 | 27.68 | 28.25 | 27.20 | 27.38 | 15,060,936 | +0.24(+0.89%) |
Feb 18, 2009 | 27.45 | 27.68 | 26.59 | 27.14 | 15,915,094 | +0.00(+0.00%) |
Feb 17, 2009 | 28.45 | 28.65 | 27.09 | 27.14 | 21,075,136 | -2.36(-8.00%) |
Feb 13, 2009 | 29.62 | 30.52 | 29.23 | 29.50 | 15,051,157 | -0.32(-1.07%) |
Feb 12, 2009 | 29.76 | 29.88 | 28.97 | 29.82 | 21,205,726 | -0.41(-1.36%) |
Feb 11, 2009 | 31.10 | 31.39 | 29.39 | 30.23 | 17,937,458 | -0.58(-1.87%) |
Feb 10, 2009 | 32.95 | 33.46 | 30.46 | 30.81 | 18,618,212 | -1.96(-5.98%) |
Feb 09, 2009 | 33.12 | 34.02 | 32.19 | 32.77 | 18,800,564 | +0.59(+1.83%) |
Feb 06, 2009 | 31.19 | 32.50 | 30.81 | 32.18 | 13,390,879 | +0.53(+1.66%) |
Feb 05, 2009 | 29.91 | 31.84 | 29.26 | 31.65 | 17,786,738 | +1.61(+5.37%) |
Feb 04, 2009 | 29.49 | 30.76 | 29.41 | 30.04 | 13,574,630 | +0.92(+3.15%) |
Feb 03, 2009 | 29.26 | 29.36 | 28.42 | 29.12 | 14,434,030 | +0.14(+0.49%) |
Feb 02, 2009 | 28.43 | 29.35 | 27.99 | 28.98 | 15,851,211 | -0.01(-0.05%) |
Jan 30, 2009 | 30.54 | 30.55 | 28.73 | 28.99 | 0 | -0.80(-2.67%) |
Jan 29, 2009 | 30.62 | 30.76 | 29.55 | 29.79 | 12,747,450 | -1.58(-5.05%) |
Jan 28, 2009 | 30.28 | 31.64 | 29.93 | 31.37 | 16,663,236 | +1.56(+5.22%) |
Jan 27, 2009 | 29.81 | 30.30 | 28.95 | 29.82 | 14,416,051 | -0.02(-0.07%) |
Jan 26, 2009 | 29.24 | 30.80 | 28.85 | 29.84 | 17,289,648 | +0.65(+2.21%) |
Jan 23, 2009 | 25.66 | 29.75 | 25.66 | 29.19 | 30,924,230 | +2.71(+10.25%) |
Jan 22, 2009 | 26.85 | 27.95 | 25.83 | 26.48 | 20,264,804 | -1.22(-4.41%) |
Jan 21, 2009 | 26.68 | 27.86 | 25.85 | 27.70 | 20,320,242 | +1.53(+5.86%) |
Jan 20, 2009 | 27.44 | 29.12 | 26.06 | 26.17 | 18,289,834 | -2.18(-7.69%) |
Jan 16, 2009 | 29.02 | 29.13 | 27.45 | 28.35 | 0 | -0.20(-0.70%) |
Jan 15, 2009 | 28.75 | 28.96 | 26.88 | 28.55 | 21,492,998 | -0.18(-0.62%) |
Jan 14, 2009 | 29.90 | 30.11 | 28.42 | 28.72 | 16,219,916 | -1.70(-5.58%) |
Jan 13, 2009 | 29.41 | 30.54 | 28.94 | 30.42 | 17,061,016 | +1.04(+3.55%) |
Jan 12, 2009 | 30.08 | 30.72 | 29.02 | 29.38 | 16,801,818 | -1.17(-3.84%) |
Jan 09, 2009 | 32.44 | 32.44 | 30.30 | 30.55 | 15,819,811 | -2.01(-6.17%) |
Jan 08, 2009 | 32.15 | 32.77 | 31.39 | 32.56 | 15,693,335 | +0.16(+0.48%) |
Jan 07, 2009 | 33.00 | 33.24 | 31.64 | 32.41 | 14,249,433 | -1.41(-4.18%) |
Jan 06, 2009 | 34.03 | 34.99 | 33.55 | 33.82 | 18,643,904 | +0.55(+1.67%) |
Jan 05, 2009 | 32.06 | 34.81 | 31.84 | 33.26 | 19,235,074 | +0.85(+2.63%) |
Jan 02, 2009 | 30.37 | 32.82 | 30.09 | 32.41 | 0 | +2.34(+7.77%) |
Jan 01, 2009 | 29.77 | 30.81 | 29.62 | 30.07 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 29.77 | 30.81 | 29.62 | 30.07 | 12,016,443 | +0.15(+0.50%) |
Dec 30, 2008 | 29.19 | 29.95 | 28.52 | 29.93 | 12,422,782 | +0.86(+2.96%) |
Dec 29, 2008 | 28.70 | 29.41 | 28.06 | 29.07 | 12,085,444 | +1.02(+3.65%) |
Dec 26, 2008 | 27.35 | 28.06 | 27.18 | 28.04 | 0 | +0.89(+3.27%) |
Dec 24, 2008 | 26.79 | 27.35 | 26.34 | 27.15 | 5,266,952 | +0.34(+1.27%) |
Dec 23, 2008 | 28.30 | 28.42 | 26.73 | 26.81 | 16,424,604 | -0.83(-3.01%) |
Dec 22, 2008 | 28.90 | 29.63 | 27.31 | 27.64 | 15,874,294 | -1.09(-3.78%) |
Dec 19, 2008 | 28.13 | 29.76 | 27.96 | 28.73 | 23,033,602 | +0.72(+2.56%) |
Dec 18, 2008 | 30.18 | 30.20 | 27.91 | 28.01 | 24,820,614 | -2.21(-7.31%) |
Dec 17, 2008 | 30.35 | 31.03 | 29.36 | 30.22 | 17,861,870 | -0.24(-0.79%) |
Dec 16, 2008 | 30.99 | 31.19 | 29.24 | 30.47 | 22,325,852 | +0.05(+0.16%) |
Dec 15, 2008 | 29.83 | 31.23 | 29.61 | 30.42 | 15,279,451 | +1.21(+4.16%) |
Dec 12, 2008 | 28.50 | 29.34 | 27.76 | 29.20 | 0 | -0.89(-2.95%) |
Dec 11, 2008 | 31.47 | 31.61 | 29.85 | 30.09 | 19,790,342 | -0.91(-2.93%) |
Dec 10, 2008 | 30.71 | 31.50 | 30.36 | 31.00 | 17,956,884 | +1.15(+3.86%) |
Dec 09, 2008 | 28.82 | 31.25 | 28.56 | 29.85 | 18,094,476 | +0.50(+1.69%) |
Dec 08, 2008 | 29.11 | 30.09 | 28.97 | 29.35 | 23,958,540 | +1.58(+5.71%) |
Dec 05, 2008 | 27.84 | 28.55 | 26.46 | 27.77 | 0 | -0.65(-2.30%) |
Dec 04, 2008 | 29.49 | 30.34 | 27.55 | 28.42 | 22,450,502 | -1.80(-5.95%) |
Dec 03, 2008 | 28.92 | 30.32 | 27.45 | 30.22 | 27,900,186 | -0.99(-3.16%) |
Dec 02, 2008 | 30.83 | 31.48 | 29.59 | 31.20 | 20,661,810 | +1.31(+4.37%) |