Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 32.63 | 34.11 | 32.06 | 33.09 | 0 | +0.35(+1.08%) |
Feb 26, 2009 | 34.22 | 34.87 | 32.73 | 32.74 | 2,596,196 | -1.23(-3.62%) |
Feb 25, 2009 | 34.34 | 34.95 | 33.52 | 33.97 | 2,364,541 | -0.17(-0.50%) |
Feb 24, 2009 | 33.38 | 34.22 | 32.81 | 34.14 | 2,391,868 | +0.85(+2.54%) |
Feb 23, 2009 | 34.22 | 34.22 | 32.94 | 33.29 | 3,130,608 | -0.61(-1.81%) |
Feb 20, 2009 | 33.02 | 34.51 | 32.74 | 33.91 | 3,054,775 | -0.05(-0.15%) |
Feb 19, 2009 | 34.63 | 35.37 | 33.88 | 33.95 | 3,053,952 | -0.49(-1.41%) |
Feb 18, 2009 | 33.91 | 34.76 | 33.51 | 34.44 | 2,309,158 | +0.53(+1.56%) |
Feb 17, 2009 | 35.86 | 35.86 | 33.53 | 33.91 | 3,597,512 | -2.63(-7.21%) |
Feb 13, 2009 | 35.97 | 37.19 | 35.88 | 36.55 | 1,609,824 | +0.57(+1.59%) |
Feb 12, 2009 | 35.05 | 36.14 | 34.19 | 35.97 | 2,374,006 | +0.59(+1.66%) |
Feb 11, 2009 | 35.29 | 35.89 | 33.99 | 35.39 | 3,492,438 | +0.16(+0.44%) |
Feb 10, 2009 | 36.46 | 37.94 | 35.02 | 35.23 | 3,111,882 | -1.38(-3.78%) |
Feb 09, 2009 | 35.18 | 37.55 | 35.03 | 36.62 | 3,556,683 | +1.36(+3.84%) |
Feb 06, 2009 | 34.77 | 36.64 | 34.26 | 35.26 | 4,009,307 | +0.62(+1.79%) |
Feb 05, 2009 | 29.78 | 35.10 | 29.68 | 34.64 | 7,103,430 | +4.57(+15.21%) |
Feb 04, 2009 | 29.91 | 30.38 | 29.65 | 30.06 | 3,168,820 | +0.40(+1.33%) |
Feb 03, 2009 | 29.66 | 30.11 | 29.18 | 29.67 | 2,718,744 | -0.18(-0.61%) |
Feb 02, 2009 | 29.94 | 30.67 | 29.54 | 29.85 | 2,478,380 | -0.46(-1.51%) |
Jan 30, 2009 | 32.33 | 32.99 | 30.15 | 30.31 | 0 | -1.83(-5.69%) |
Jan 29, 2009 | 32.49 | 32.64 | 31.50 | 32.14 | 2,313,276 | -0.71(-2.15%) |
Jan 28, 2009 | 33.16 | 33.19 | 32.08 | 32.85 | 2,467,298 | +0.80(+2.49%) |
Jan 27, 2009 | 31.59 | 32.48 | 31.55 | 32.05 | 2,240,230 | +0.32(+1.00%) |
Jan 26, 2009 | 32.90 | 33.28 | 31.62 | 31.73 | 3,365,257 | -0.94(-2.87%) |
Jan 23, 2009 | 31.36 | 32.78 | 30.76 | 32.67 | 3,186,754 | +1.05(+3.33%) |
Jan 22, 2009 | 31.07 | 32.38 | 30.31 | 31.62 | 3,831,894 | +0.20(+0.65%) |
Jan 21, 2009 | 30.27 | 31.68 | 29.32 | 31.41 | 4,020,672 | +1.69(+5.70%) |
Jan 20, 2009 | 30.35 | 31.39 | 29.55 | 29.72 | 2,472,653 | -1.22(-3.95%) |
Jan 16, 2009 | 30.33 | 31.87 | 29.39 | 30.94 | 4,295,688 | +1.57(+5.34%) |
Jan 15, 2009 | 29.30 | 29.68 | 27.71 | 29.37 | 3,312,669 | +0.00(+0.00%) |
Jan 14, 2009 | 30.64 | 30.64 | 27.35 | 29.37 | 10,164,728 | -4.63(-13.62%) |
Jan 13, 2009 | 33.99 | 34.89 | 33.49 | 34.00 | 2,414,542 | -0.10(-0.29%) |
Jan 12, 2009 | 35.83 | 35.83 | 33.28 | 34.10 | 2,741,656 | -2.20(-6.05%) |
Jan 09, 2009 | 36.44 | 37.12 | 35.08 | 36.30 | 2,421,175 | -0.25(-0.68%) |
Jan 08, 2009 | 38.12 | 38.12 | 36.21 | 36.55 | 3,041,568 | -1.92(-4.99%) |
Jan 07, 2009 | 39.52 | 40.51 | 37.82 | 38.47 | 3,348,426 | -0.88(-2.22%) |
Jan 06, 2009 | 39.79 | 40.00 | 38.49 | 39.34 | 3,410,130 | +0.70(+1.81%) |
Jan 05, 2009 | 37.45 | 40.13 | 37.41 | 38.64 | 3,316,379 | +1.11(+2.95%) |
Jan 02, 2009 | 36.16 | 37.62 | 36.07 | 37.53 | 0 | +0.99(+2.70%) |
Jan 01, 2009 | 35.26 | 37.29 | 35.26 | 36.55 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 35.26 | 37.29 | 35.26 | 36.55 | 2,194,349 | +1.19(+3.37%) |
Dec 30, 2008 | 35.26 | 35.70 | 34.60 | 35.35 | 2,366,809 | +0.32(+0.91%) |
Dec 29, 2008 | 34.31 | 35.30 | 33.33 | 35.03 | 2,073,330 | +1.10(+3.25%) |
Dec 26, 2008 | 32.52 | 34.12 | 32.42 | 33.93 | 877,178 | +1.57(+4.86%) |
Dec 24, 2008 | 32.47 | 32.65 | 31.56 | 32.36 | 771,641 | -0.02(-0.07%) |
Dec 23, 2008 | 31.91 | 33.11 | 31.68 | 32.38 | 1,928,425 | +1.12(+3.57%) |
Dec 22, 2008 | 31.84 | 32.47 | 30.79 | 31.26 | 2,059,535 | -0.99(-3.06%) |
Dec 19, 2008 | 32.01 | 33.18 | 31.20 | 32.25 | 2,167,024 | -0.37(-1.15%) |
Dec 18, 2008 | 33.94 | 35.28 | 32.23 | 32.63 | 2,778,128 | -1.08(-3.20%) |
Dec 17, 2008 | 33.30 | 34.40 | 32.71 | 33.71 | 2,722,896 | +0.07(+0.21%) |
Dec 16, 2008 | 30.27 | 33.88 | 30.27 | 33.64 | 4,045,204 | +4.04(+13.64%) |
Dec 15, 2008 | 29.85 | 31.89 | 29.28 | 29.60 | 3,710,757 | -0.30(-1.01%) |
Dec 12, 2008 | 28.77 | 30.18 | 28.26 | 29.90 | 3,127,853 | -0.31(-1.03%) |
Dec 11, 2008 | 30.79 | 33.14 | 29.72 | 30.21 | 3,781,423 | -1.26(-4.01%) |
Dec 10, 2008 | 30.02 | 31.68 | 29.95 | 31.48 | 2,523,085 | +1.90(+6.42%) |
Dec 09, 2008 | 29.65 | 31.13 | 28.67 | 29.58 | 3,352,306 | +0.40(+1.35%) |
Dec 08, 2008 | 28.24 | 29.24 | 27.58 | 29.18 | 3,434,089 | +1.72(+6.25%) |
Dec 05, 2008 | 25.39 | 27.47 | 23.18 | 27.47 | 5,869,639 | +1.14(+4.34%) |
Dec 04, 2008 | 26.08 | 27.80 | 26.04 | 26.32 | 3,303,286 | -0.16(-0.59%) |
Dec 03, 2008 | 26.34 | 27.16 | 25.85 | 26.48 | 3,439,065 | -0.29(-1.08%) |
Dec 02, 2008 | 28.02 | 28.02 | 25.50 | 26.77 | 4,463,943 | -0.19(-0.71%) |