Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 34.02 | 35.35 | 33.82 | 34.53 | 0 | +0.15(+0.44%) |
Feb 26, 2009 | 35.59 | 35.59 | 34.18 | 34.38 | 6,537,448 | -0.79(-2.25%) |
Feb 25, 2009 | 36.07 | 36.21 | 34.72 | 35.17 | 3,656,301 | -0.94(-2.61%) |
Feb 24, 2009 | 35.11 | 36.29 | 34.90 | 36.11 | 3,349,372 | +1.43(+4.12%) |
Feb 23, 2009 | 35.51 | 35.67 | 34.49 | 34.68 | 4,461,426 | -0.56(-1.59%) |
Feb 20, 2009 | 35.55 | 36.02 | 34.49 | 35.25 | 5,098,175 | -0.89(-2.45%) |
Feb 19, 2009 | 36.31 | 36.99 | 36.06 | 36.13 | 3,230,432 | +0.15(+0.42%) |
Feb 18, 2009 | 37.02 | 37.02 | 35.44 | 35.98 | 4,951,001 | -0.73(-2.00%) |
Feb 17, 2009 | 37.08 | 37.45 | 36.34 | 36.71 | 4,439,369 | -1.30(-3.43%) |
Feb 13, 2009 | 36.97 | 38.37 | 36.97 | 38.02 | 5,053,254 | +0.87(+2.33%) |
Feb 12, 2009 | 36.27 | 37.20 | 35.58 | 37.15 | 4,091,725 | +0.39(+1.06%) |
Feb 11, 2009 | 36.16 | 37.00 | 35.94 | 36.76 | 3,041,863 | +0.66(+1.82%) |
Feb 10, 2009 | 37.40 | 37.77 | 35.89 | 36.10 | 7,568,051 | -1.52(-4.05%) |
Feb 09, 2009 | 38.12 | 38.42 | 37.21 | 37.63 | 3,578,609 | -0.47(-1.23%) |
Feb 06, 2009 | 36.56 | 38.31 | 36.56 | 38.09 | 6,273,237 | +1.03(+2.78%) |
Feb 05, 2009 | 35.24 | 37.26 | 35.14 | 37.07 | 7,540,055 | +1.75(+4.96%) |
Feb 04, 2009 | 35.78 | 37.32 | 35.00 | 35.31 | 11,035,567 | +0.37(+1.06%) |
Feb 03, 2009 | 34.32 | 35.38 | 33.94 | 34.94 | 5,377,292 | +0.80(+2.34%) |
Feb 02, 2009 | 33.86 | 34.55 | 33.81 | 34.14 | 4,173,183 | -0.08(-0.22%) |
Jan 30, 2009 | 34.69 | 35.31 | 33.91 | 34.22 | 0 | -0.57(-1.64%) |
Jan 29, 2009 | 35.19 | 35.59 | 34.50 | 34.79 | 3,067,259 | -0.80(-2.25%) |
Jan 28, 2009 | 35.25 | 36.24 | 34.93 | 35.59 | 4,113,085 | +1.03(+2.98%) |
Jan 27, 2009 | 33.75 | 34.87 | 33.60 | 34.56 | 4,644,275 | +1.14(+3.42%) |
Jan 26, 2009 | 33.24 | 33.61 | 32.78 | 33.42 | 4,611,513 | +0.38(+1.15%) |
Jan 23, 2009 | 33.60 | 33.60 | 32.22 | 33.04 | 5,503,860 | -1.16(-3.40%) |
Jan 22, 2009 | 33.95 | 34.38 | 33.49 | 34.20 | 5,159,828 | -0.30(-0.88%) |
Jan 21, 2009 | 35.27 | 35.48 | 33.88 | 34.50 | 7,175,572 | -0.20(-0.58%) |
Jan 20, 2009 | 36.67 | 37.57 | 34.27 | 34.70 | 6,741,995 | -2.34(-6.32%) |
Jan 16, 2009 | 36.51 | 37.57 | 36.27 | 37.05 | 0 | +0.59(+1.62%) |
Jan 15, 2009 | 34.23 | 37.18 | 34.15 | 36.46 | 6,872,955 | +1.74(+5.02%) |
Jan 14, 2009 | 34.68 | 35.47 | 34.29 | 34.71 | 5,817,957 | -0.60(-1.70%) |
Jan 13, 2009 | 32.86 | 35.67 | 32.44 | 35.31 | 8,359,300 | +2.79(+8.58%) |
Jan 12, 2009 | 32.66 | 32.96 | 32.19 | 32.52 | 4,471,734 | +0.33(+1.04%) |
Jan 09, 2009 | 32.15 | 32.63 | 31.69 | 32.19 | 3,506,801 | -0.15(-0.47%) |
Jan 08, 2009 | 33.19 | 33.33 | 31.78 | 32.34 | 4,994,618 | -0.91(-2.75%) |
Jan 07, 2009 | 33.21 | 33.77 | 32.71 | 33.26 | 3,632,645 | -0.36(-1.08%) |
Jan 06, 2009 | 33.95 | 34.48 | 33.28 | 33.62 | 4,615,980 | -0.17(-0.51%) |
Jan 05, 2009 | 33.54 | 33.97 | 33.05 | 33.79 | 4,165,219 | +0.11(+0.34%) |
Jan 02, 2009 | 32.58 | 33.85 | 32.20 | 33.67 | 0 | +1.23(+3.79%) |
Jan 01, 2009 | 31.91 | 32.65 | 31.85 | 32.45 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 31.91 | 32.65 | 31.85 | 32.45 | 2,732,798 | +0.50(+1.58%) |
Dec 30, 2008 | 31.47 | 32.00 | 30.65 | 31.94 | 2,755,946 | +0.75(+2.41%) |
Dec 29, 2008 | 31.24 | 31.26 | 30.85 | 31.19 | 3,061,490 | -0.07(-0.21%) |
Dec 26, 2008 | 31.48 | 31.59 | 30.98 | 31.26 | 1,505,588 | -0.10(-0.33%) |
Dec 24, 2008 | 31.13 | 31.43 | 30.60 | 31.36 | 1,048,834 | +0.40(+1.29%) |
Dec 23, 2008 | 30.61 | 31.60 | 30.09 | 30.96 | 4,001,788 | +0.11(+0.37%) |
Dec 22, 2008 | 30.90 | 31.34 | 30.19 | 30.85 | 3,272,243 | -0.13(-0.43%) |
Dec 19, 2008 | 31.33 | 31.77 | 30.06 | 30.98 | 5,617,736 | -0.01(-0.03%) |
Dec 18, 2008 | 31.77 | 32.07 | 30.69 | 30.99 | 4,844,445 | -0.56(-1.78%) |
Dec 17, 2008 | 29.98 | 32.51 | 29.76 | 31.55 | 7,748,544 | +1.30(+4.31%) |
Dec 16, 2008 | 28.74 | 30.27 | 28.48 | 30.25 | 9,904,121 | +1.85(+6.51%) |
Dec 15, 2008 | 29.45 | 29.74 | 27.96 | 28.40 | 6,756,476 | -0.61(-2.10%) |
Dec 12, 2008 | 29.53 | 30.13 | 27.16 | 29.01 | 11,088,276 | -2.72(-8.58%) |
Dec 11, 2008 | 32.48 | 32.84 | 31.43 | 31.73 | 5,588,737 | -0.82(-2.52%) |
Dec 10, 2008 | 33.51 | 33.88 | 32.08 | 32.55 | 4,321,083 | -0.59(-1.78%) |
Dec 09, 2008 | 32.68 | 34.03 | 32.63 | 33.14 | 4,933,702 | +0.21(+0.64%) |
Dec 08, 2008 | 33.14 | 34.02 | 32.57 | 32.93 | 5,908,617 | +0.58(+1.80%) |
Dec 05, 2008 | 30.48 | 32.42 | 29.79 | 32.35 | 5,919,060 | +1.39(+4.49%) |
Dec 04, 2008 | 32.01 | 32.64 | 30.48 | 30.96 | 5,500,505 | -1.36(-4.21%) |
Dec 03, 2008 | 31.24 | 32.51 | 30.93 | 32.32 | 5,080,476 | +0.47(+1.46%) |
Dec 02, 2008 | 31.78 | 32.25 | 30.55 | 31.86 | 5,293,691 | +0.61(+1.95%) |