Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 33.40 | 35.51 | 32.95 | 33.16 | 931,634 | +1.50(+4.74%) |
Feb 26, 2009 | 33.65 | 33.72 | 31.57 | 31.66 | 483,459 | -1.85(-5.52%) |
Feb 25, 2009 | 33.82 | 34.39 | 33.15 | 33.51 | 295,001 | -0.48(-1.41%) |
Feb 24, 2009 | 34.10 | 34.47 | 33.67 | 33.99 | 388,546 | +0.21(+0.62%) |
Feb 23, 2009 | 35.84 | 36.14 | 33.55 | 33.78 | 380,169 | -1.76(-4.95%) |
Feb 20, 2009 | 35.61 | 36.00 | 35.15 | 35.54 | 210,557 | -0.51(-1.41%) |
Feb 19, 2009 | 36.30 | 36.66 | 35.95 | 36.05 | 136,068 | +0.16(+0.45%) |
Feb 18, 2009 | 36.58 | 37.01 | 35.80 | 35.89 | 204,002 | -0.58(-1.59%) |
Feb 17, 2009 | 36.49 | 36.97 | 35.78 | 36.47 | 171,365 | -0.83(-2.23%) |
Feb 13, 2009 | 37.60 | 37.77 | 37.12 | 37.30 | 106,854 | -0.16(-0.43%) |
Feb 12, 2009 | 36.74 | 37.68 | 36.52 | 37.46 | 212,929 | +0.25(+0.67%) |
Feb 11, 2009 | 37.03 | 37.29 | 36.73 | 37.21 | 167,301 | +0.22(+0.59%) |
Feb 10, 2009 | 37.19 | 37.89 | 36.68 | 36.99 | 171,741 | -0.50(-1.33%) |
Feb 09, 2009 | 37.70 | 37.99 | 37.06 | 37.49 | 107,181 | -0.22(-0.58%) |
Feb 06, 2009 | 37.28 | 38.22 | 37.00 | 37.71 | 191,778 | +0.29(+0.77%) |
Feb 05, 2009 | 36.52 | 37.53 | 36.36 | 37.42 | 273,657 | +0.58(+1.57%) |
Feb 04, 2009 | 37.36 | 37.82 | 36.44 | 36.84 | 160,651 | -0.63(-1.68%) |
Feb 03, 2009 | 37.32 | 37.89 | 36.94 | 37.47 | 237,073 | +0.28(+0.75%) |
Feb 02, 2009 | 35.83 | 37.50 | 35.69 | 37.19 | 332,224 | +0.97(+2.68%) |
Jan 30, 2009 | 36.90 | 36.90 | 35.84 | 36.22 | 181,961 | -0.24(-0.66%) |
Jan 29, 2009 | 37.08 | 37.33 | 36.40 | 36.46 | 169,366 | -0.86(-2.30%) |
Jan 28, 2009 | 37.46 | 37.89 | 37.01 | 37.32 | 231,391 | +0.23(+0.62%) |
Jan 27, 2009 | 36.92 | 37.58 | 36.83 | 37.09 | 350,842 | +0.38(+1.04%) |
Jan 26, 2009 | 37.16 | 37.98 | 36.41 | 36.71 | 317,280 | -0.29(-0.78%) |
Jan 23, 2009 | 36.60 | 37.57 | 36.25 | 37.00 | 218,511 | -0.26(-0.70%) |
Jan 22, 2009 | 36.72 | 37.74 | 36.68 | 37.26 | 308,191 | -0.04(-0.11%) |
Jan 21, 2009 | 37.43 | 37.72 | 36.87 | 37.30 | 378,529 | +0.39(+1.06%) |
Jan 20, 2009 | 37.80 | 38.44 | 36.73 | 36.91 | 300,035 | -1.23(-3.22%) |
Jan 16, 2009 | 38.30 | 39.00 | 37.96 | 38.14 | 305,657 | +0.15(+0.39%) |
Jan 15, 2009 | 38.01 | 38.20 | 37.12 | 37.99 | 205,000 | -0.14(-0.37%) |
Jan 14, 2009 | 38.24 | 39.05 | 38.00 | 38.13 | 310,298 | -0.82(-2.11%) |
Jan 13, 2009 | 37.68 | 38.95 | 37.13 | 38.95 | 254,982 | +1.14(+3.02%) |
Jan 12, 2009 | 37.98 | 38.53 | 37.60 | 37.81 | 189,433 | -0.24(-0.63%) |
Jan 09, 2009 | 38.62 | 38.62 | 37.51 | 38.05 | 260,979 | -0.68(-1.76%) |
Jan 08, 2009 | 38.27 | 39.01 | 38.15 | 38.73 | 184,330 | +0.23(+0.60%) |
Jan 07, 2009 | 38.20 | 38.95 | 38.05 | 38.50 | 237,131 | -0.45(-1.16%) |
Jan 06, 2009 | 39.33 | 39.46 | 38.58 | 38.95 | 272,482 | +0.02(+0.05%) |
Jan 05, 2009 | 39.23 | 39.50 | 38.74 | 38.93 | 331,890 | -0.26(-0.66%) |
Jan 02, 2009 | 39.24 | 39.47 | 38.73 | 39.19 | 212,564 | +0.03(+0.08%) |
Dec 31, 2008 | 38.46 | 39.43 | 38.46 | 39.16 | 311,263 | +0.27(+0.69%) |
Dec 30, 2008 | 38.06 | 38.98 | 37.64 | 38.89 | 227,495 | +1.19(+3.16%) |
Dec 29, 2008 | 38.20 | 38.20 | 37.09 | 37.70 | 193,623 | -0.53(-1.39%) |
Dec 26, 2008 | 37.45 | 38.26 | 37.35 | 38.23 | 146,440 | +0.93(+2.49%) |
Dec 24, 2008 | 37.30 | 37.60 | 36.45 | 37.30 | 91,617 | +0.12(+0.32%) |
Dec 23, 2008 | 37.54 | 38.15 | 36.97 | 37.18 | 393,708 | +0.00(+0.00%) |
Dec 22, 2008 | 37.11 | 37.18 | 36.18 | 37.18 | 399,567 | -0.04(-0.11%) |
Dec 19, 2008 | 37.47 | 37.78 | 36.42 | 37.22 | 782,863 | +0.50(+1.36%) |
Dec 18, 2008 | 34.81 | 37.10 | 33.96 | 36.72 | 487,466 | +1.58(+4.50%) |
Dec 17, 2008 | 32.45 | 35.18 | 32.45 | 35.14 | 683,238 | +2.64(+8.12%) |
Dec 16, 2008 | 33.29 | 33.42 | 32.00 | 32.50 | 592,128 | -0.31(-0.94%) |
Dec 15, 2008 | 32.99 | 33.50 | 32.37 | 32.81 | 358,650 | -0.15(-0.46%) |
Dec 12, 2008 | 32.37 | 33.24 | 32.34 | 32.96 | 447,451 | +0.24(+0.73%) |
Dec 11, 2008 | 32.51 | 33.81 | 32.47 | 32.72 | 324,432 | -0.03(-0.09%) |
Dec 10, 2008 | 32.31 | 33.05 | 32.31 | 32.75 | 286,256 | +0.55(+1.71%) |
Dec 09, 2008 | 31.94 | 32.88 | 31.13 | 32.20 | 825,143 | +0.15(+0.47%) |
Dec 08, 2008 | 33.02 | 33.83 | 30.93 | 32.05 | 1,176,111 | -2.05(-6.01%) |
Dec 05, 2008 | 32.43 | 34.15 | 32.35 | 34.10 | 580,451 | +1.28(+3.90%) |
Dec 04, 2008 | 33.27 | 33.91 | 32.36 | 32.82 | 452,127 | -0.72(-2.15%) |
Dec 03, 2008 | 32.63 | 33.64 | 31.93 | 33.54 | 787,286 | +0.94(+2.88%) |
Dec 02, 2008 | 31.37 | 32.70 | 31.32 | 32.60 | 653,039 | +1.29(+4.12%) |