Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 39.75 | 40.12 | 38.91 | 39.29 | 0 | -0.57(-1.43%) |
Jan 29, 2009 | 39.64 | 40.28 | 39.49 | 39.86 | 3,377,008 | -0.31(-0.77%) |
Jan 28, 2009 | 40.31 | 40.64 | 39.62 | 40.17 | 4,317,275 | -0.03(-0.07%) |
Jan 27, 2009 | 38.45 | 40.96 | 38.35 | 40.19 | 9,808,493 | +4.28(+11.93%) |
Jan 26, 2009 | 35.27 | 36.12 | 35.12 | 35.91 | 4,305,577 | +0.68(+1.92%) |
Jan 23, 2009 | 34.83 | 35.77 | 34.42 | 35.23 | 3,673,877 | -0.21(-0.60%) |
Jan 22, 2009 | 35.32 | 35.72 | 34.82 | 35.45 | 3,752,750 | -0.42(-1.16%) |
Jan 21, 2009 | 35.93 | 36.08 | 35.04 | 35.86 | 2,519,460 | +0.16(+0.45%) |
Jan 20, 2009 | 36.57 | 37.63 | 35.64 | 35.70 | 3,455,765 | -0.92(-2.52%) |
Jan 16, 2009 | 37.04 | 37.06 | 36.13 | 36.63 | 0 | +0.04(+0.12%) |
Jan 15, 2009 | 36.46 | 36.73 | 35.10 | 36.58 | 3,131,888 | +0.07(+0.19%) |
Jan 14, 2009 | 36.78 | 37.60 | 36.17 | 36.51 | 4,577,820 | -0.87(-2.33%) |
Jan 13, 2009 | 35.28 | 37.62 | 35.13 | 37.38 | 4,865,837 | +2.08(+5.89%) |
Jan 12, 2009 | 35.74 | 35.74 | 34.31 | 35.30 | 2,560,279 | -0.44(-1.22%) |
Jan 09, 2009 | 36.28 | 36.36 | 35.15 | 35.74 | 1,654,760 | -0.55(-1.52%) |
Jan 08, 2009 | 35.33 | 36.34 | 34.49 | 36.29 | 3,204,499 | +0.07(+0.20%) |
Jan 07, 2009 | 34.95 | 36.54 | 34.68 | 36.22 | 2,758,254 | +1.08(+3.09%) |
Jan 06, 2009 | 35.49 | 36.15 | 34.70 | 35.14 | 1,699,705 | -0.34(-0.95%) |
Jan 05, 2009 | 34.55 | 35.62 | 34.21 | 35.47 | 2,358,173 | +0.79(+2.28%) |
Jan 02, 2009 | 34.53 | 34.87 | 34.13 | 34.68 | 0 | +0.26(+0.75%) |
Jan 01, 2009 | 34.35 | 34.58 | 33.72 | 34.42 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 34.35 | 34.58 | 33.72 | 34.42 | 1,793,313 | +0.19(+0.55%) |
Dec 30, 2008 | 33.13 | 34.26 | 33.13 | 34.24 | 1,260,311 | +1.30(+3.94%) |
Dec 29, 2008 | 33.06 | 33.30 | 32.52 | 32.94 | 1,483,255 | -0.28(-0.83%) |
Dec 26, 2008 | 33.16 | 33.31 | 32.84 | 33.22 | 438,210 | +0.18(+0.54%) |
Dec 24, 2008 | 33.06 | 33.40 | 32.83 | 33.04 | 585,650 | +0.04(+0.11%) |
Dec 23, 2008 | 33.35 | 33.49 | 32.84 | 33.00 | 1,712,327 | +0.12(+0.38%) |
Dec 22, 2008 | 33.76 | 33.78 | 32.51 | 32.88 | 1,793,625 | -0.80(-2.38%) |
Dec 19, 2008 | 34.09 | 34.64 | 33.45 | 33.68 | 2,948,920 | -0.02(-0.05%) |
Dec 18, 2008 | 33.79 | 34.05 | 33.15 | 33.70 | 2,526,189 | +0.08(+0.24%) |
Dec 17, 2008 | 33.88 | 34.23 | 33.08 | 33.62 | 2,496,086 | -0.63(-1.84%) |
Dec 16, 2008 | 32.51 | 34.27 | 32.43 | 34.25 | 3,841,553 | +2.02(+6.26%) |
Dec 15, 2008 | 32.37 | 32.81 | 31.52 | 32.23 | 3,835,517 | -0.24(-0.74%) |
Dec 12, 2008 | 31.11 | 32.59 | 30.70 | 32.47 | 3,902,893 | +0.75(+2.35%) |
Dec 11, 2008 | 29.52 | 32.70 | 29.52 | 31.72 | 5,096,899 | +1.89(+6.35%) |
Dec 10, 2008 | 30.50 | 30.67 | 29.49 | 29.83 | 2,405,895 | -0.35(-1.15%) |
Dec 09, 2008 | 30.21 | 30.92 | 29.85 | 30.18 | 2,236,921 | -0.25(-0.82%) |
Dec 08, 2008 | 30.31 | 30.87 | 29.59 | 30.43 | 2,466,792 | +0.57(+1.91%) |
Dec 05, 2008 | 28.96 | 29.95 | 27.86 | 29.86 | 2,580,038 | +0.52(+1.76%) |
Dec 04, 2008 | 29.33 | 29.65 | 28.89 | 29.34 | 4,394,342 | -0.17(-0.57%) |
Dec 03, 2008 | 28.85 | 30.04 | 28.19 | 29.51 | 4,089,858 | +0.20(+0.67%) |
Dec 02, 2008 | 28.83 | 29.39 | 28.27 | 29.31 | 1,849,711 | +0.84(+2.97%) |
Dec 01, 2008 | 30.35 | 30.35 | 28.36 | 28.47 | 2,418,325 | -2.59(-8.33%) |
Nov 28, 2008 | 30.57 | 31.15 | 30.35 | 31.06 | 1,128,835 | +0.57(+1.87%) |
Nov 26, 2008 | 28.73 | 30.51 | 28.35 | 30.49 | 2,948,649 | +1.17(+4.00%) |
Nov 25, 2008 | 28.50 | 29.60 | 28.49 | 29.31 | 4,159,714 | +1.34(+4.80%) |
Nov 24, 2008 | 27.47 | 28.51 | 25.40 | 27.97 | 4,103,265 | +0.94(+3.49%) |
Nov 21, 2008 | 25.86 | 27.05 | 25.15 | 27.03 | 6,360,301 | +1.61(+6.33%) |
Nov 20, 2008 | 28.25 | 28.36 | 25.13 | 25.42 | 5,163,311 | -3.01(-10.60%) |
Nov 19, 2008 | 29.87 | 30.34 | 28.42 | 28.43 | 2,707,832 | -1.59(-5.30%) |
Nov 18, 2008 | 30.19 | 30.71 | 28.87 | 30.03 | 3,729,670 | -0.23(-0.76%) |
Nov 17, 2008 | 31.05 | 31.35 | 30.21 | 30.26 | 3,561,537 | -1.08(-3.46%) |
Nov 14, 2008 | 31.71 | 32.59 | 31.17 | 31.34 | 3,430,012 | -0.86(-2.68%) |
Nov 13, 2008 | 30.58 | 32.25 | 29.43 | 32.20 | 4,739,578 | +1.94(+6.40%) |
Nov 12, 2008 | 31.47 | 31.88 | 30.19 | 30.27 | 3,515,322 | -2.00(-6.20%) |
Nov 11, 2008 | 32.53 | 32.66 | 31.30 | 32.27 | 2,903,529 | -0.75(-2.26%) |
Nov 10, 2008 | 34.18 | 35.14 | 32.59 | 33.01 | 2,894,636 | -0.99(-2.90%) |
Nov 07, 2008 | 33.93 | 34.14 | 32.98 | 34.00 | 4,519,121 | +0.16(+0.47%) |
Nov 06, 2008 | 33.36 | 34.22 | 32.89 | 33.84 | 7,165,960 | +0.49(+1.47%) |
Nov 05, 2008 | 33.40 | 34.36 | 33.18 | 33.35 | 4,744,793 | -0.43(-1.26%) |
Nov 04, 2008 | 33.09 | 33.89 | 32.90 | 33.78 | 9,709,548 | +1.32(+4.08%) |