Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 30.35 | 30.35 | 28.76 | 29.67 | 3,853,165 | -0.18(-0.60%) |
Jan 29, 2009 | 30.90 | 31.15 | 29.64 | 29.85 | 2,352,379 | -1.32(-4.23%) |
Jan 28, 2009 | 30.90 | 32.03 | 30.80 | 31.17 | 4,718,737 | +1.57(+5.30%) |
Jan 27, 2009 | 28.35 | 29.60 | 28.25 | 29.60 | 3,914,928 | +1.61(+5.75%) |
Jan 26, 2009 | 28.30 | 28.80 | 27.50 | 27.99 | 2,704,953 | -0.01(-0.04%) |
Jan 23, 2009 | 27.70 | 28.34 | 27.35 | 28.00 | 3,563,883 | -0.08(-0.28%) |
Jan 22, 2009 | 29.20 | 29.30 | 28.00 | 28.08 | 4,534,796 | -1.62(-5.45%) |
Jan 21, 2009 | 29.10 | 29.74 | 27.86 | 29.70 | 6,247,050 | +1.12(+3.92%) |
Jan 20, 2009 | 29.95 | 30.00 | 28.39 | 28.58 | 5,108,948 | -1.28(-4.29%) |
Jan 19, 2009 | 30.34 | 30.65 | 29.85 | 29.86 | 2,597,934 | -0.59(-1.94%) |
Jan 16, 2009 | 32.10 | 32.10 | 29.64 | 30.45 | 5,082,098 | -0.91(-2.90%) |
Jan 15, 2009 | 30.98 | 31.36 | 29.60 | 31.36 | 3,940,881 | +0.71(+2.32%) |
Jan 14, 2009 | 31.26 | 31.29 | 30.16 | 30.65 | 3,196,312 | -1.09(-3.43%) |
Jan 13, 2009 | 31.45 | 31.96 | 31.20 | 31.74 | 2,545,129 | +0.47(+1.50%) |
Jan 12, 2009 | 32.75 | 33.00 | 31.04 | 31.27 | 3,144,624 | -1.73(-5.24%) |
Jan 09, 2009 | 33.75 | 33.80 | 32.75 | 33.00 | 2,613,427 | -0.63(-1.87%) |
Jan 08, 2009 | 33.24 | 33.75 | 33.01 | 33.63 | 3,450,497 | -0.02(-0.06%) |
Jan 07, 2009 | 33.57 | 33.99 | 32.73 | 33.65 | 3,628,032 | +0.02(+0.06%) |
Jan 06, 2009 | 33.65 | 34.00 | 33.25 | 33.63 | 3,978,266 | +0.59(+1.79%) |
Jan 05, 2009 | 33.27 | 33.52 | 32.16 | 33.04 | 3,600,009 | -0.23(-0.69%) |
Jan 02, 2009 | 32.99 | 33.36 | 32.09 | 33.27 | 2,060,195 | -0.04(-0.12%) |
Jan 01, 2009 | 32.67 | 33.31 | 32.50 | 33.31 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 32.67 | 33.31 | 32.50 | 33.31 | 2,539,174 | +0.86(+2.65%) |
Dec 30, 2008 | 31.00 | 32.50 | 30.88 | 32.45 | 2,174,656 | +1.46(+4.71%) |
Dec 29, 2008 | 30.80 | 31.36 | 30.04 | 30.99 | 2,861,973 | +1.19(+3.99%) |
Dec 24, 2008 | 29.81 | 30.29 | 29.80 | 29.80 | 1,435,529 | -0.01(-0.03%) |
Dec 23, 2008 | 29.40 | 30.33 | 29.40 | 29.81 | 4,148,553 | +0.56(+1.91%) |
Dec 22, 2008 | 29.10 | 29.96 | 29.00 | 29.25 | 2,765,403 | -0.15(-0.51%) |
Dec 19, 2008 | 29.50 | 29.80 | 28.65 | 29.40 | 12,807,283 | -0.30(-1.01%) |
Dec 18, 2008 | 30.27 | 30.28 | 28.61 | 29.70 | 4,843,184 | -0.10(-0.34%) |
Dec 17, 2008 | 29.75 | 29.99 | 29.75 | 29.80 | 47,751 | -0.30(-1.00%) |
Dec 16, 2008 | 29.85 | 30.38 | 29.12 | 30.10 | 5,580,413 | -0.90(-2.90%) |
Dec 15, 2008 | 30.90 | 31.00 | 30.05 | 31.00 | 4,520,228 | +0.10(+0.32%) |
Dec 12, 2008 | 29.50 | 31.54 | 29.29 | 30.90 | 3,318,282 | +0.64(+2.12%) |
Dec 11, 2008 | 31.10 | 31.60 | 29.84 | 30.26 | 2,994,836 | -0.98(-3.14%) |
Dec 10, 2008 | 32.70 | 32.74 | 30.62 | 31.24 | 4,509,436 | -1.10(-3.40%) |
Dec 09, 2008 | 34.19 | 34.27 | 31.86 | 32.34 | 4,416,926 | -2.42(-6.96%) |
Dec 08, 2008 | 34.86 | 36.38 | 34.56 | 34.76 | 3,498,475 | +1.11(+3.30%) |
Dec 05, 2008 | 32.00 | 33.75 | 31.76 | 33.65 | 3,125,414 | +1.39(+4.31%) |
Dec 04, 2008 | 33.50 | 34.75 | 31.50 | 32.26 | 3,912,788 | -1.24(-3.70%) |
Dec 03, 2008 | 31.85 | 34.23 | 31.65 | 33.50 | 5,087,628 | +1.12(+3.46%) |
Dec 02, 2008 | 35.35 | 35.55 | 32.05 | 32.38 | 3,822,377 | -2.47(-7.09%) |
Dec 01, 2008 | 35.50 | 36.25 | 34.55 | 34.85 | 4,474,151 | -2.15(-5.81%) |
Nov 28, 2008 | 32.85 | 37.00 | 32.77 | 37.00 | 2,975,324 | +4.25(+12.98%) |
Nov 27, 2008 | 33.32 | 33.85 | 32.51 | 32.75 | 1,013,887 | -0.34(-1.03%) |
Nov 26, 2008 | 33.04 | 33.37 | 31.72 | 33.09 | 2,674,736 | -0.13(-0.39%) |
Nov 25, 2008 | 33.20 | 34.17 | 32.15 | 33.22 | 3,489,521 | +0.78(+2.40%) |
Nov 24, 2008 | 31.51 | 33.50 | 29.25 | 32.44 | 4,308,436 | +1.19(+3.81%) |
Nov 21, 2008 | 33.00 | 33.00 | 28.83 | 31.25 | 5,999,892 | -1.42(-4.35%) |
Nov 20, 2008 | 33.92 | 34.44 | 32.67 | 32.67 | 4,472,485 | -2.57(-7.29%) |
Nov 19, 2008 | 36.23 | 36.95 | 34.90 | 35.24 | 6,846,156 | -1.93(-5.19%) |
Nov 18, 2008 | 36.41 | 37.19 | 36.00 | 37.17 | 3,002,360 | +1.07(+2.96%) |
Nov 17, 2008 | 37.50 | 37.54 | 36.03 | 36.10 | 2,684,120 | -1.35(-3.60%) |
Nov 14, 2008 | 38.95 | 39.24 | 37.37 | 37.45 | 2,106,677 | -0.72(-1.89%) |
Nov 13, 2008 | 37.76 | 38.17 | 36.51 | 38.17 | 2,019,386 | +0.60(+1.60%) |
Nov 12, 2008 | 38.10 | 38.35 | 36.89 | 37.57 | 3,063,335 | -0.96(-2.49%) |
Nov 11, 2008 | 39.10 | 39.25 | 38.31 | 38.53 | 1,838,307 | -0.73(-1.86%) |
Nov 10, 2008 | 39.84 | 40.00 | 39.19 | 39.26 | 3,658,039 | +0.15(+0.38%) |
Nov 07, 2008 | 39.95 | 40.28 | 38.90 | 39.11 | 2,828,268 | -0.74(-1.86%) |
Nov 06, 2008 | 39.80 | 40.16 | 38.82 | 39.85 | 3,095,902 | -0.02(-0.05%) |
Nov 05, 2008 | 40.38 | 40.68 | 39.38 | 39.87 | 5,015,531 | -0.55(-1.36%) |
Nov 04, 2008 | 39.53 | 40.57 | 39.11 | 40.42 | 4,183,309 | +1.39(+3.56%) |