Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 37.01 | 37.36 | 35.12 | 35.73 | 1,409,431 | -1.04(-2.82%) |
Jan 29, 2009 | 34.20 | 36.82 | 33.75 | 36.77 | 2,063,651 | +2.70(+7.93%) |
Jan 28, 2009 | 35.51 | 35.54 | 33.86 | 34.07 | 1,710,720 | -0.49(-1.42%) |
Jan 27, 2009 | 35.08 | 35.43 | 34.21 | 34.56 | 998,449 | +0.06(+0.19%) |
Jan 26, 2009 | 35.07 | 36.13 | 34.16 | 34.49 | 1,662,582 | -0.08(-0.23%) |
Jan 23, 2009 | 32.71 | 35.07 | 32.71 | 34.57 | 1,522,015 | +2.02(+6.20%) |
Jan 22, 2009 | 31.67 | 33.42 | 31.54 | 32.56 | 1,252,828 | +0.39(+1.22%) |
Jan 21, 2009 | 31.66 | 32.20 | 30.80 | 32.16 | 1,472,951 | -0.47(-1.45%) |
Jan 20, 2009 | 32.30 | 34.00 | 31.97 | 32.64 | 2,111,566 | -1.20(-3.54%) |
Jan 16, 2009 | 33.24 | 34.06 | 32.77 | 33.83 | 1,606,698 | +1.86(+5.83%) |
Jan 15, 2009 | 30.61 | 32.40 | 29.74 | 31.97 | 1,300,114 | +1.20(+3.89%) |
Jan 14, 2009 | 30.40 | 31.34 | 29.50 | 30.77 | 1,758,208 | -0.85(-2.69%) |
Jan 13, 2009 | 30.19 | 31.92 | 29.81 | 31.62 | 1,527,210 | +2.08(+7.05%) |
Jan 12, 2009 | 31.95 | 31.95 | 29.13 | 29.54 | 1,938,876 | -3.25(-9.92%) |
Jan 09, 2009 | 33.92 | 34.26 | 32.66 | 32.80 | 862,895 | -1.48(-4.31%) |
Jan 08, 2009 | 34.09 | 34.95 | 33.63 | 34.28 | 1,435,138 | +1.49(+4.53%) |
Jan 07, 2009 | 34.89 | 34.89 | 32.60 | 32.79 | 1,220,914 | -1.76(-5.09%) |
Jan 06, 2009 | 33.92 | 35.48 | 33.07 | 34.55 | 1,502,096 | +1.70(+5.19%) |
Jan 05, 2009 | 34.25 | 34.25 | 32.16 | 32.85 | 1,907,541 | -1.92(-5.52%) |
Jan 02, 2009 | 35.35 | 36.04 | 34.41 | 34.77 | 841,928 | -0.53(-1.50%) |
Dec 31, 2008 | 33.87 | 35.47 | 33.84 | 35.30 | 754,790 | +1.08(+3.15%) |
Dec 30, 2008 | 34.89 | 34.99 | 34.08 | 34.22 | 881,288 | -0.68(-1.96%) |
Dec 29, 2008 | 35.29 | 35.36 | 34.38 | 34.90 | 774,602 | +0.51(+1.50%) |
Dec 26, 2008 | 34.26 | 34.90 | 33.09 | 34.39 | 526,529 | +0.62(+1.83%) |
Dec 24, 2008 | 34.45 | 34.94 | 33.54 | 33.77 | 341,538 | -0.58(-1.68%) |
Dec 23, 2008 | 34.24 | 35.02 | 33.63 | 34.35 | 1,021,885 | +1.11(+3.34%) |
Dec 22, 2008 | 34.80 | 35.53 | 32.69 | 33.24 | 979,444 | -1.49(-4.30%) |
Dec 19, 2008 | 33.07 | 35.28 | 32.76 | 34.73 | 2,521,362 | +2.46(+7.62%) |
Dec 18, 2008 | 35.74 | 35.82 | 31.91 | 32.28 | 2,264,360 | -2.76(-7.89%) |
Dec 17, 2008 | 36.21 | 37.36 | 34.82 | 35.04 | 1,427,336 | -0.87(-2.42%) |
Dec 16, 2008 | 35.76 | 35.96 | 34.24 | 35.91 | 1,867,278 | +1.35(+3.91%) |
Dec 15, 2008 | 33.84 | 35.50 | 33.47 | 34.56 | 1,558,885 | +1.89(+5.78%) |
Dec 12, 2008 | 32.97 | 33.96 | 31.75 | 32.67 | 1,384,379 | +0.56(+1.75%) |
Dec 11, 2008 | 32.84 | 34.27 | 31.44 | 32.11 | 1,917,449 | -0.23(-0.72%) |
Dec 10, 2008 | 31.58 | 32.93 | 30.90 | 32.34 | 1,466,524 | +2.33(+7.77%) |
Dec 09, 2008 | 29.09 | 31.07 | 28.69 | 30.01 | 1,201,110 | +0.96(+3.32%) |
Dec 08, 2008 | 29.34 | 30.29 | 28.55 | 29.04 | 1,098,337 | +1.52(+5.52%) |
Dec 05, 2008 | 26.65 | 27.57 | 25.48 | 27.53 | 1,309,253 | +0.88(+3.29%) |
Dec 04, 2008 | 25.95 | 27.39 | 25.95 | 26.65 | 1,743,056 | +0.39(+1.50%) |
Dec 03, 2008 | 26.01 | 27.24 | 25.73 | 26.26 | 1,443,216 | -1.04(-3.80%) |
Dec 02, 2008 | 28.49 | 28.50 | 26.34 | 27.29 | 1,282,498 | +1.40(+5.40%) |
Dec 01, 2008 | 28.37 | 28.43 | 25.85 | 25.89 | 1,238,196 | -4.83(-15.72%) |
Nov 28, 2008 | 30.36 | 30.72 | 28.80 | 30.72 | 896,585 | +1.96(+6.82%) |
Nov 26, 2008 | 28.31 | 29.32 | 28.08 | 28.76 | 1,080,643 | +0.02(+0.06%) |
Nov 25, 2008 | 29.99 | 30.10 | 27.84 | 28.75 | 1,342,192 | +0.75(+2.67%) |
Nov 24, 2008 | 27.77 | 29.48 | 26.92 | 28.00 | 1,646,430 | +1.15(+4.28%) |
Nov 21, 2008 | 24.75 | 26.85 | 24.00 | 26.85 | 2,949,286 | +5.37(+24.99%) |
Nov 20, 2008 | 22.43 | 22.79 | 21.08 | 21.48 | 2,012,685 | +0.43(+2.06%) |
Nov 19, 2008 | 22.45 | 23.64 | 20.96 | 21.05 | 1,367,074 | -1.21(-5.45%) |
Nov 18, 2008 | 22.28 | 23.16 | 21.76 | 22.26 | 1,232,771 | -0.12(-0.54%) |
Nov 17, 2008 | 22.29 | 23.22 | 21.18 | 22.38 | 1,473,237 | +0.00(+0.00%) |
Nov 14, 2008 | 23.03 | 24.83 | 22.21 | 22.38 | 1,365,313 | -1.54(-6.42%) |
Nov 13, 2008 | 22.02 | 23.99 | 20.13 | 23.92 | 1,548,174 | +1.94(+8.81%) |
Nov 12, 2008 | 22.90 | 23.26 | 21.93 | 21.98 | 1,334,652 | -2.27(-9.38%) |
Nov 11, 2008 | 24.74 | 24.96 | 23.35 | 24.25 | 1,113,351 | -1.76(-6.77%) |
Nov 10, 2008 | 26.49 | 26.59 | 25.07 | 26.01 | 800,836 | +1.21(+4.89%) |
Nov 07, 2008 | 23.90 | 25.64 | 23.58 | 24.80 | 1,199,098 | +1.70(+7.34%) |
Nov 06, 2008 | 25.96 | 27.20 | 23.11 | 23.11 | 1,254,709 | -3.77(-14.03%) |
Nov 05, 2008 | 27.61 | 29.00 | 26.76 | 26.87 | 1,162,489 | -2.50(-8.51%) |
Nov 04, 2008 | 27.46 | 29.70 | 27.46 | 29.37 | 951,136 | +3.44(+13.26%) |