Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 41.82 | 42.11 | 41.32 | 41.78 | 499,703 | +0.52(+1.25%) |
Jan 29, 2009 | 41.38 | 41.89 | 41.07 | 41.27 | 491,789 | -1.13(-2.66%) |
Jan 28, 2009 | 42.03 | 42.55 | 41.76 | 42.40 | 763,954 | +1.64(+4.01%) |
Jan 27, 2009 | 40.50 | 41.10 | 40.11 | 40.76 | 434,599 | +0.76(+1.89%) |
Jan 26, 2009 | 40.10 | 40.62 | 39.64 | 40.00 | 601,100 | +0.23(+0.58%) |
Jan 23, 2009 | 39.35 | 39.79 | 38.77 | 39.77 | 874,930 | -0.77(-1.89%) |
Jan 22, 2009 | 39.69 | 40.86 | 39.42 | 40.54 | 724,176 | -0.29(-0.70%) |
Jan 21, 2009 | 40.16 | 40.88 | 39.15 | 40.83 | 533,733 | +0.73(+1.81%) |
Jan 20, 2009 | 41.74 | 41.86 | 40.03 | 40.10 | 499,482 | -1.47(-3.54%) |
Jan 16, 2009 | 42.35 | 42.45 | 40.66 | 41.57 | 443,981 | -0.64(-1.52%) |
Jan 15, 2009 | 41.64 | 42.30 | 41.20 | 42.21 | 857,982 | -0.94(-2.17%) |
Jan 14, 2009 | 42.53 | 43.40 | 42.29 | 43.15 | 455,784 | +0.10(+0.22%) |
Jan 13, 2009 | 42.44 | 43.39 | 42.26 | 43.06 | 404,765 | -0.08(-0.18%) |
Jan 12, 2009 | 43.97 | 43.97 | 43.00 | 43.13 | 384,635 | -1.73(-3.86%) |
Jan 09, 2009 | 44.93 | 45.19 | 44.42 | 44.86 | 311,143 | -0.47(-1.03%) |
Jan 08, 2009 | 45.22 | 45.41 | 44.54 | 45.33 | 419,093 | -0.14(-0.32%) |
Jan 07, 2009 | 46.53 | 46.64 | 45.22 | 45.48 | 698,510 | +0.74(+1.65%) |
Jan 06, 2009 | 44.77 | 45.20 | 44.33 | 44.74 | 1,128,041 | +1.18(+2.70%) |
Jan 05, 2009 | 43.21 | 43.56 | 42.66 | 43.56 | 488,426 | +0.04(+0.09%) |
Jan 02, 2009 | 42.76 | 43.53 | 42.64 | 43.52 | 381,709 | +0.68(+1.59%) |
Dec 31, 2008 | 42.32 | 43.04 | 42.15 | 42.85 | 191,081 | +0.86(+2.05%) |
Dec 30, 2008 | 41.62 | 42.09 | 41.52 | 41.98 | 245,750 | +0.27(+0.64%) |
Dec 29, 2008 | 41.46 | 41.72 | 41.01 | 41.72 | 293,424 | +0.42(+1.02%) |
Dec 26, 2008 | 41.14 | 41.56 | 40.97 | 41.30 | 132,892 | -0.12(-0.30%) |
Dec 24, 2008 | 41.71 | 41.71 | 41.12 | 41.42 | 123,232 | -0.05(-0.12%) |
Dec 23, 2008 | 42.48 | 42.77 | 41.24 | 41.47 | 507,904 | -1.24(-2.91%) |
Dec 22, 2008 | 42.68 | 43.05 | 42.28 | 42.71 | 510,971 | -0.14(-0.33%) |
Dec 19, 2008 | 42.35 | 43.17 | 42.06 | 42.85 | 1,073,920 | +0.74(+1.75%) |
Dec 18, 2008 | 42.77 | 43.53 | 41.78 | 42.12 | 1,079,961 | +0.01(+0.02%) |
Dec 17, 2008 | 41.97 | 42.34 | 40.90 | 42.11 | 670,446 | +0.28(+0.66%) |
Dec 16, 2008 | 41.32 | 41.94 | 40.72 | 41.83 | 1,104,150 | +0.62(+1.51%) |
Dec 15, 2008 | 41.58 | 41.62 | 40.69 | 41.21 | 833,939 | +0.29(+0.70%) |
Dec 12, 2008 | 40.12 | 40.98 | 39.97 | 40.92 | 602,579 | +0.86(+2.15%) |
Dec 11, 2008 | 39.98 | 40.66 | 39.61 | 40.06 | 705,430 | +0.43(+1.09%) |
Dec 10, 2008 | 40.43 | 40.75 | 39.12 | 39.63 | 751,925 | +0.18(+0.46%) |
Dec 09, 2008 | 39.60 | 40.46 | 39.14 | 39.45 | 853,055 | -1.29(-3.17%) |
Dec 08, 2008 | 40.57 | 41.16 | 39.88 | 40.74 | 1,070,638 | +0.44(+1.09%) |
Dec 05, 2008 | 39.76 | 40.30 | 39.10 | 40.30 | 1,274,350 | +1.58(+4.08%) |
Dec 04, 2008 | 39.14 | 39.91 | 38.45 | 38.72 | 729,760 | -0.83(-2.10%) |
Dec 03, 2008 | 38.83 | 39.65 | 38.56 | 39.55 | 815,525 | +0.82(+2.12%) |
Dec 02, 2008 | 38.63 | 39.19 | 37.79 | 38.73 | 1,032,443 | +1.00(+2.64%) |
Dec 01, 2008 | 38.47 | 38.64 | 37.67 | 37.74 | 785,127 | -1.49(-3.80%) |
Nov 28, 2008 | 39.27 | 39.49 | 38.96 | 39.23 | 390,914 | +1.42(+3.74%) |
Nov 26, 2008 | 36.59 | 37.83 | 36.57 | 37.81 | 871,416 | +0.14(+0.38%) |
Nov 25, 2008 | 38.30 | 38.77 | 36.99 | 37.67 | 758,790 | -1.11(-2.86%) |
Nov 24, 2008 | 36.98 | 39.11 | 36.75 | 38.78 | 1,127,741 | +2.20(+6.02%) |
Nov 21, 2008 | 36.78 | 36.90 | 34.64 | 36.58 | 1,172,372 | +0.36(+1.00%) |
Nov 20, 2008 | 38.15 | 38.88 | 36.17 | 36.21 | 1,316,777 | -2.72(-6.98%) |
Nov 19, 2008 | 40.06 | 40.60 | 38.76 | 38.93 | 1,626,926 | -0.71(-1.79%) |
Nov 18, 2008 | 38.89 | 40.28 | 38.33 | 39.64 | 2,326,983 | +2.10(+5.61%) |
Nov 17, 2008 | 37.01 | 38.22 | 37.01 | 37.54 | 480,097 | +0.45(+1.21%) |
Nov 14, 2008 | 37.58 | 38.24 | 36.70 | 37.09 | 1,264,391 | -2.30(-5.83%) |
Nov 13, 2008 | 38.06 | 39.45 | 36.69 | 39.38 | 624,181 | +2.81(+7.69%) |
Nov 12, 2008 | 37.81 | 37.89 | 36.46 | 36.57 | 538,135 | -0.53(-1.42%) |
Nov 11, 2008 | 36.94 | 37.70 | 36.59 | 37.10 | 536,782 | -0.11(-0.28%) |
Nov 10, 2008 | 37.56 | 37.94 | 36.55 | 37.20 | 423,628 | -0.21(-0.56%) |
Nov 07, 2008 | 36.99 | 37.97 | 36.58 | 37.41 | 479,592 | +2.31(+6.57%) |
Nov 06, 2008 | 36.67 | 36.79 | 34.97 | 35.10 | 765,009 | -1.03(-2.86%) |
Nov 05, 2008 | 37.38 | 37.80 | 36.14 | 36.14 | 266,179 | -2.27(-5.90%) |
Nov 04, 2008 | 37.93 | 38.57 | 37.70 | 38.41 | 296,822 | +1.09(+2.92%) |