Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 36.76 | 37.18 | 36.35 | 36.65 | 0 | +0.12(+0.33%) |
Jan 29, 2009 | 36.91 | 36.98 | 36.26 | 36.53 | 219,433 | -0.83(-2.22%) |
Jan 28, 2009 | 36.95 | 37.58 | 36.25 | 37.37 | 262,568 | +1.02(+2.81%) |
Jan 27, 2009 | 36.00 | 36.82 | 35.76 | 36.34 | 112,275 | +0.40(+1.12%) |
Jan 26, 2009 | 35.49 | 36.62 | 35.14 | 35.94 | 197,408 | +0.60(+1.71%) |
Jan 23, 2009 | 35.47 | 35.90 | 34.74 | 35.34 | 300,247 | -0.86(-2.37%) |
Jan 22, 2009 | 35.94 | 36.48 | 35.49 | 36.20 | 309,705 | -0.07(-0.20%) |
Jan 21, 2009 | 35.48 | 36.35 | 34.94 | 36.27 | 239,055 | +1.32(+3.79%) |
Jan 20, 2009 | 34.72 | 35.25 | 34.42 | 34.95 | 467,726 | +0.16(+0.45%) |
Jan 16, 2009 | 34.31 | 35.05 | 34.04 | 34.79 | 159,418 | +0.78(+2.28%) |
Jan 15, 2009 | 34.06 | 34.30 | 33.49 | 34.01 | 408,979 | -0.26(-0.75%) |
Jan 14, 2009 | 34.94 | 35.02 | 34.06 | 34.27 | 484,343 | -1.15(-3.25%) |
Jan 13, 2009 | 35.34 | 36.17 | 35.24 | 35.42 | 312,053 | -0.05(-0.13%) |
Jan 12, 2009 | 35.50 | 35.92 | 35.16 | 35.47 | 254,868 | -0.19(-0.54%) |
Jan 09, 2009 | 36.17 | 36.32 | 35.31 | 35.66 | 242,813 | -0.58(-1.59%) |
Jan 08, 2009 | 35.44 | 36.36 | 35.20 | 36.23 | 157,722 | +0.79(+2.22%) |
Jan 07, 2009 | 35.59 | 36.23 | 35.14 | 35.45 | 193,865 | -0.84(-2.32%) |
Jan 06, 2009 | 36.23 | 36.74 | 35.77 | 36.29 | 196,668 | +0.23(+0.63%) |
Jan 05, 2009 | 36.66 | 36.78 | 34.97 | 36.06 | 260,138 | -0.53(-1.45%) |
Jan 02, 2009 | 36.40 | 37.19 | 36.12 | 36.59 | 0 | +0.26(+0.73%) |
Jan 01, 2009 | 34.72 | 36.88 | 34.60 | 36.32 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 34.72 | 36.88 | 34.60 | 36.32 | 419,975 | +1.27(+3.62%) |
Dec 30, 2008 | 34.31 | 35.26 | 33.71 | 35.05 | 447,193 | +0.86(+2.51%) |
Dec 29, 2008 | 35.02 | 35.08 | 34.04 | 34.20 | 114,280 | -0.91(-2.60%) |
Dec 26, 2008 | 34.78 | 35.29 | 34.56 | 35.11 | 85,002 | +0.43(+1.24%) |
Dec 24, 2008 | 35.06 | 35.36 | 34.44 | 34.68 | 109,402 | -0.36(-1.02%) |
Dec 23, 2008 | 36.40 | 36.40 | 34.93 | 35.04 | 272,996 | -1.05(-2.91%) |
Dec 22, 2008 | 36.86 | 36.92 | 35.10 | 36.09 | 195,747 | -0.80(-2.18%) |
Dec 19, 2008 | 37.61 | 37.93 | 36.77 | 36.89 | 459,167 | -0.05(-0.15%) |
Dec 18, 2008 | 37.15 | 37.67 | 36.62 | 36.95 | 272,711 | -0.04(-0.10%) |
Dec 17, 2008 | 36.95 | 37.70 | 36.53 | 36.98 | 352,205 | -0.37(-1.00%) |
Dec 16, 2008 | 36.57 | 37.67 | 36.09 | 37.36 | 358,987 | +1.39(+3.86%) |
Dec 15, 2008 | 37.45 | 37.45 | 35.71 | 35.97 | 368,053 | -1.27(-3.41%) |
Dec 12, 2008 | 36.71 | 37.71 | 36.09 | 37.24 | 302,431 | -0.15(-0.39%) |
Dec 11, 2008 | 39.02 | 39.28 | 36.95 | 37.38 | 304,756 | -1.66(-4.26%) |
Dec 10, 2008 | 38.30 | 39.63 | 37.92 | 39.05 | 209,774 | +1.13(+2.99%) |
Dec 09, 2008 | 39.22 | 40.00 | 37.66 | 37.91 | 297,731 | -1.53(-3.89%) |
Dec 08, 2008 | 38.85 | 39.77 | 38.30 | 39.45 | 331,158 | +1.46(+3.85%) |
Dec 05, 2008 | 35.66 | 38.64 | 35.55 | 37.99 | 413,152 | +2.00(+5.56%) |
Dec 04, 2008 | 35.62 | 37.23 | 35.41 | 35.99 | 244,971 | +0.01(+0.03%) |
Dec 03, 2008 | 34.82 | 36.14 | 34.46 | 35.98 | 453,301 | +0.45(+1.26%) |
Dec 02, 2008 | 34.54 | 35.72 | 34.48 | 35.53 | 391,171 | +0.76(+2.18%) |
Dec 01, 2008 | 36.25 | 36.83 | 34.77 | 34.77 | 343,271 | -2.46(-6.60%) |
Nov 28, 2008 | 36.01 | 37.23 | 35.90 | 37.23 | 138,064 | +1.24(+3.45%) |
Nov 26, 2008 | 33.75 | 36.21 | 33.65 | 35.99 | 365,916 | +1.74(+5.09%) |
Nov 25, 2008 | 34.69 | 35.43 | 33.79 | 34.24 | 245,932 | -0.82(-2.34%) |
Nov 24, 2008 | 34.25 | 35.23 | 33.89 | 35.06 | 264,103 | +1.30(+3.84%) |
Nov 21, 2008 | 33.95 | 34.35 | 30.95 | 33.77 | 616,236 | +0.26(+0.76%) |
Nov 20, 2008 | 34.40 | 35.84 | 33.39 | 33.51 | 509,563 | -1.26(-3.62%) |
Nov 19, 2008 | 36.42 | 36.65 | 34.76 | 34.77 | 202,410 | -1.75(-4.80%) |
Nov 18, 2008 | 36.80 | 37.62 | 35.39 | 36.53 | 184,315 | -0.27(-0.74%) |
Nov 17, 2008 | 36.26 | 37.69 | 36.13 | 36.80 | 264,555 | +0.33(+0.90%) |
Nov 14, 2008 | 38.59 | 38.83 | 36.47 | 36.47 | 420,530 | -2.65(-6.77%) |
Nov 13, 2008 | 36.20 | 39.12 | 35.58 | 39.12 | 278,486 | +3.00(+8.32%) |
Nov 12, 2008 | 37.57 | 38.09 | 36.11 | 36.11 | 367,288 | -1.78(-4.70%) |
Nov 11, 2008 | 38.17 | 39.16 | 37.33 | 37.90 | 266,474 | -0.57(-1.47%) |
Nov 10, 2008 | 39.55 | 40.69 | 38.28 | 38.46 | 305,374 | -0.36(-0.92%) |
Nov 07, 2008 | 39.61 | 40.09 | 38.46 | 38.82 | 215,858 | -0.57(-1.44%) |
Nov 06, 2008 | 38.46 | 40.19 | 38.44 | 39.38 | 366,572 | +0.79(+2.06%) |
Nov 05, 2008 | 40.86 | 41.46 | 38.32 | 38.59 | 328,255 | -2.59(-6.30%) |
Nov 04, 2008 | 41.26 | 41.46 | 40.17 | 41.18 | 210,953 | +0.12(+0.29%) |