Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 32.07 | 32.07 | 30.72 | 30.78 | 0 | -1.60(-4.95%) |
Feb 26, 2009 | 33.40 | 33.73 | 32.29 | 32.38 | 6,808,818 | -0.75(-2.25%) |
Feb 25, 2009 | 34.34 | 34.55 | 33.12 | 33.13 | 6,065,088 | -1.42(-4.10%) |
Feb 24, 2009 | 33.95 | 34.81 | 33.86 | 34.55 | 5,580,594 | +0.79(+2.33%) |
Feb 23, 2009 | 35.34 | 35.34 | 33.72 | 33.76 | 5,126,914 | -1.32(-3.78%) |
Feb 20, 2009 | 35.27 | 35.69 | 34.62 | 35.09 | 5,207,527 | -0.63(-1.77%) |
Feb 19, 2009 | 35.72 | 36.01 | 35.45 | 35.72 | 5,359,446 | +0.19(+0.54%) |
Feb 18, 2009 | 34.85 | 35.99 | 34.85 | 35.52 | 4,450,643 | +0.41(+1.16%) |
Feb 17, 2009 | 35.02 | 35.66 | 34.72 | 35.12 | 5,304,928 | -0.88(-2.44%) |
Feb 13, 2009 | 36.00 | 36.46 | 35.92 | 35.99 | 3,789,339 | +0.08(+0.21%) |
Feb 12, 2009 | 35.59 | 35.96 | 34.99 | 35.92 | 4,495,730 | -0.26(-0.72%) |
Feb 11, 2009 | 36.32 | 36.58 | 35.63 | 36.18 | 3,474,526 | +0.11(+0.30%) |
Feb 10, 2009 | 36.83 | 37.28 | 35.84 | 36.07 | 4,104,330 | -1.21(-3.24%) |
Feb 09, 2009 | 36.86 | 37.35 | 36.44 | 37.28 | 3,584,489 | +0.47(+1.28%) |
Feb 06, 2009 | 37.86 | 38.00 | 36.75 | 36.81 | 5,670,359 | -0.95(-2.53%) |
Feb 05, 2009 | 37.26 | 38.03 | 36.89 | 37.77 | 4,658,207 | +0.34(+0.91%) |
Feb 04, 2009 | 37.21 | 37.88 | 36.96 | 37.43 | 4,349,806 | +0.22(+0.58%) |
Feb 03, 2009 | 37.67 | 37.80 | 36.19 | 37.21 | 5,150,310 | -0.28(-0.76%) |
Feb 02, 2009 | 38.52 | 38.65 | 36.85 | 37.50 | 5,544,452 | -1.49(-3.81%) |
Jan 30, 2009 | 38.75 | 39.74 | 38.71 | 38.98 | 0 | +0.25(+0.64%) |
Jan 29, 2009 | 38.21 | 39.47 | 37.92 | 38.74 | 4,934,380 | +0.49(+1.27%) |
Jan 28, 2009 | 38.89 | 39.59 | 37.99 | 38.25 | 6,235,797 | -0.08(-0.22%) |
Jan 27, 2009 | 38.99 | 38.99 | 38.17 | 38.34 | 5,057,789 | -0.45(-1.17%) |
Jan 26, 2009 | 38.74 | 39.17 | 38.45 | 38.79 | 4,383,070 | -0.01(-0.02%) |
Jan 23, 2009 | 39.08 | 39.56 | 38.52 | 38.80 | 5,112,407 | -0.89(-2.25%) |
Jan 22, 2009 | 39.49 | 39.98 | 38.69 | 39.69 | 5,605,303 | -0.13(-0.33%) |
Jan 21, 2009 | 40.08 | 40.08 | 38.88 | 39.82 | 3,727,912 | +0.19(+0.49%) |
Jan 20, 2009 | 40.48 | 40.82 | 39.52 | 39.63 | 3,736,769 | -0.93(-2.30%) |
Jan 16, 2009 | 40.28 | 40.81 | 39.86 | 40.56 | 5,462,126 | +0.54(+1.35%) |
Jan 15, 2009 | 39.27 | 40.24 | 38.55 | 40.02 | 5,486,785 | +0.79(+2.00%) |
Jan 14, 2009 | 37.70 | 40.08 | 37.23 | 39.24 | 8,231,836 | +1.28(+3.37%) |
Jan 13, 2009 | 39.54 | 39.54 | 37.51 | 37.96 | 4,915,711 | -0.96(-2.47%) |
Jan 12, 2009 | 38.98 | 39.12 | 38.33 | 38.92 | 3,674,624 | +0.02(+0.04%) |
Jan 09, 2009 | 39.15 | 39.76 | 38.40 | 38.91 | 3,982,713 | +0.27(+0.70%) |
Jan 08, 2009 | 39.12 | 39.14 | 38.34 | 38.64 | 3,958,604 | -0.56(-1.43%) |
Jan 07, 2009 | 39.68 | 39.68 | 38.75 | 39.20 | 3,268,718 | -0.69(-1.72%) |
Jan 06, 2009 | 40.42 | 40.62 | 39.68 | 39.88 | 3,116,738 | -0.54(-1.33%) |
Jan 05, 2009 | 39.96 | 40.58 | 39.81 | 40.42 | 3,770,292 | +0.38(+0.94%) |
Jan 02, 2009 | 39.42 | 40.21 | 38.86 | 40.05 | 0 | +0.74(+1.88%) |
Jan 01, 2009 | 39.01 | 39.72 | 39.01 | 39.31 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 39.01 | 39.72 | 39.01 | 39.31 | 2,219,853 | +0.28(+0.73%) |
Dec 30, 2008 | 38.00 | 39.08 | 37.92 | 39.02 | 2,089,034 | +1.22(+3.24%) |
Dec 29, 2008 | 38.00 | 38.47 | 37.74 | 37.80 | 2,211,887 | -0.18(-0.47%) |
Dec 26, 2008 | 38.03 | 38.14 | 37.80 | 37.97 | 825,627 | +0.18(+0.47%) |
Dec 24, 2008 | 37.81 | 38.00 | 37.49 | 37.80 | 623,343 | +0.10(+0.27%) |
Dec 23, 2008 | 37.97 | 38.27 | 37.59 | 37.70 | 2,893,082 | -0.04(-0.10%) |
Dec 22, 2008 | 38.19 | 38.19 | 37.09 | 37.73 | 4,076,714 | -0.49(-1.27%) |
Dec 19, 2008 | 38.69 | 39.44 | 38.13 | 38.22 | 5,891,052 | -0.44(-1.14%) |
Dec 18, 2008 | 38.94 | 40.08 | 38.44 | 38.66 | 4,471,981 | -0.22(-0.57%) |
Dec 17, 2008 | 38.84 | 39.47 | 38.56 | 38.88 | 3,743,132 | -0.14(-0.36%) |
Dec 16, 2008 | 38.65 | 39.12 | 37.77 | 39.02 | 5,148,521 | +0.56(+1.46%) |
Dec 15, 2008 | 39.48 | 39.59 | 38.05 | 38.46 | 3,817,820 | -0.66(-1.69%) |
Dec 12, 2008 | 38.04 | 39.38 | 38.02 | 39.12 | 3,388,357 | +0.44(+1.13%) |
Dec 11, 2008 | 39.56 | 40.15 | 38.38 | 38.68 | 4,161,097 | -1.16(-2.92%) |
Dec 10, 2008 | 39.77 | 40.38 | 39.49 | 39.84 | 4,828,360 | +0.33(+0.84%) |
Dec 09, 2008 | 38.96 | 40.30 | 38.71 | 39.51 | 4,728,779 | +0.29(+0.75%) |
Dec 08, 2008 | 38.87 | 39.95 | 38.60 | 39.22 | 4,673,268 | +1.06(+2.78%) |
Dec 05, 2008 | 37.28 | 38.28 | 36.02 | 38.16 | 4,850,772 | +0.98(+2.63%) |
Dec 04, 2008 | 38.41 | 38.83 | 36.53 | 37.18 | 5,087,653 | -1.80(-4.62%) |
Dec 03, 2008 | 37.85 | 39.03 | 36.33 | 38.98 | 5,967,733 | +1.32(+3.52%) |
Dec 02, 2008 | 35.96 | 37.66 | 35.54 | 37.66 | 5,212,285 | +2.11(+5.94%) |