Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 40.02 | 41.50 | 39.25 | 39.90 | 5,182,961 | +0.48(+1.21%) |
Jan 29, 2009 | 41.61 | 42.24 | 39.21 | 39.42 | 4,756,184 | -3.05(-7.17%) |
Jan 28, 2009 | 40.40 | 42.54 | 39.91 | 42.47 | 7,040,763 | +3.54(+9.09%) |
Jan 27, 2009 | 39.21 | 39.75 | 37.84 | 38.93 | 4,707,285 | +0.63(+1.65%) |
Jan 26, 2009 | 38.59 | 40.02 | 37.55 | 38.30 | 4,476,388 | -0.93(-2.37%) |
Jan 23, 2009 | 36.76 | 39.83 | 36.42 | 39.23 | 4,578,429 | +1.44(+3.80%) |
Jan 22, 2009 | 39.12 | 40.49 | 36.19 | 37.79 | 8,120,038 | -2.10(-5.27%) |
Jan 21, 2009 | 34.75 | 40.05 | 34.02 | 39.89 | 15,552,897 | +9.42(+30.91%) |
Jan 20, 2009 | 30.87 | 34.82 | 30.05 | 30.47 | 17,332,170 | -4.96(-14.00%) |
Jan 16, 2009 | 34.49 | 35.63 | 33.21 | 35.43 | 6,922,030 | +1.94(+5.80%) |
Jan 15, 2009 | 32.84 | 34.59 | 31.44 | 33.49 | 5,076,669 | +0.72(+2.20%) |
Jan 14, 2009 | 32.52 | 33.18 | 31.73 | 32.77 | 3,763,754 | -0.70(-2.09%) |
Jan 13, 2009 | 33.40 | 34.07 | 32.48 | 33.47 | 3,509,809 | -0.17(-0.50%) |
Jan 12, 2009 | 34.77 | 35.14 | 33.46 | 33.64 | 2,664,282 | -1.16(-3.33%) |
Jan 09, 2009 | 36.41 | 36.67 | 34.78 | 34.79 | 2,266,774 | -1.53(-4.22%) |
Jan 08, 2009 | 36.10 | 36.97 | 35.56 | 36.33 | 3,306,845 | +0.08(+0.21%) |
Jan 07, 2009 | 37.74 | 38.35 | 36.10 | 36.25 | 4,301,516 | -1.32(-3.53%) |
Jan 06, 2009 | 36.90 | 37.80 | 36.69 | 37.58 | 3,282,321 | +1.02(+2.79%) |
Jan 05, 2009 | 36.62 | 36.92 | 35.49 | 36.56 | 3,101,883 | -0.36(-0.98%) |
Jan 02, 2009 | 36.07 | 36.98 | 34.56 | 36.92 | 3,327,733 | +0.75(+2.07%) |
Dec 31, 2008 | 35.04 | 36.21 | 34.36 | 36.17 | 2,645,882 | +1.26(+3.60%) |
Dec 30, 2008 | 33.45 | 34.95 | 33.05 | 34.91 | 1,718,291 | +1.75(+5.27%) |
Dec 29, 2008 | 34.02 | 34.02 | 32.60 | 33.16 | 1,491,566 | -1.01(-2.96%) |
Dec 26, 2008 | 34.68 | 34.68 | 33.84 | 34.18 | 776,093 | -0.21(-0.63%) |
Dec 24, 2008 | 33.80 | 34.45 | 33.60 | 34.39 | 510,080 | +0.11(+0.32%) |
Dec 23, 2008 | 35.15 | 35.18 | 33.70 | 34.28 | 1,590,588 | -0.38(-1.10%) |
Dec 22, 2008 | 35.85 | 36.80 | 34.33 | 34.66 | 3,085,259 | -1.11(-3.10%) |
Dec 19, 2008 | 34.57 | 37.45 | 34.34 | 35.77 | 5,252,804 | +1.53(+4.48%) |
Dec 18, 2008 | 36.03 | 36.16 | 33.94 | 34.24 | 2,988,877 | -0.81(-2.32%) |
Dec 17, 2008 | 35.37 | 35.72 | 34.18 | 35.05 | 2,838,831 | -0.33(-0.92%) |
Dec 16, 2008 | 31.42 | 35.38 | 31.42 | 35.38 | 3,994,530 | +4.01(+12.78%) |
Dec 15, 2008 | 31.32 | 32.39 | 30.91 | 31.37 | 2,340,805 | -0.40(-1.24%) |
Dec 12, 2008 | 30.78 | 32.39 | 30.75 | 31.76 | 3,573,413 | +0.11(+0.35%) |
Dec 11, 2008 | 34.34 | 35.17 | 31.54 | 31.65 | 3,424,004 | -3.22(-9.23%) |
Dec 10, 2008 | 35.00 | 35.62 | 33.53 | 34.87 | 3,191,235 | +0.11(+0.32%) |
Dec 09, 2008 | 36.34 | 36.62 | 33.82 | 34.76 | 4,584,331 | -1.91(-5.20%) |
Dec 08, 2008 | 36.58 | 36.75 | 34.77 | 36.67 | 4,396,300 | +1.58(+4.51%) |
Dec 05, 2008 | 31.42 | 35.09 | 30.33 | 35.09 | 3,926,104 | +3.06(+9.55%) |
Dec 04, 2008 | 31.16 | 33.94 | 30.04 | 32.03 | 5,055,473 | +0.43(+1.36%) |
Dec 03, 2008 | 28.99 | 31.64 | 28.38 | 31.60 | 4,453,068 | +2.03(+6.87%) |
Dec 02, 2008 | 28.38 | 29.71 | 27.11 | 29.56 | 4,137,228 | +2.23(+8.17%) |
Dec 01, 2008 | 30.59 | 31.01 | 27.33 | 27.33 | 4,296,565 | -4.50(-14.14%) |
Nov 28, 2008 | 30.78 | 31.98 | 30.38 | 31.83 | 2,408,420 | +1.03(+3.33%) |
Nov 26, 2008 | 28.44 | 30.82 | 28.13 | 30.81 | 3,434,447 | +1.98(+6.86%) |
Nov 25, 2008 | 31.03 | 31.21 | 26.83 | 28.83 | 5,268,760 | -1.62(-5.31%) |
Nov 24, 2008 | 27.16 | 30.57 | 26.35 | 30.44 | 6,578,723 | +4.13(+15.68%) |
Nov 21, 2008 | 24.31 | 26.48 | 23.50 | 26.32 | 6,055,492 | +2.39(+10.00%) |
Nov 20, 2008 | 26.71 | 27.18 | 23.56 | 23.92 | 5,203,085 | -2.89(-10.76%) |
Nov 19, 2008 | 29.92 | 30.60 | 26.81 | 26.81 | 3,954,428 | -3.41(-11.29%) |
Nov 18, 2008 | 28.25 | 30.29 | 28.16 | 30.22 | 5,094,414 | +0.98(+3.34%) |
Nov 17, 2008 | 30.94 | 31.28 | 29.13 | 29.24 | 3,889,795 | -1.91(-6.14%) |
Nov 14, 2008 | 33.57 | 33.95 | 30.87 | 31.16 | 3,954,380 | -3.38(-9.80%) |
Nov 13, 2008 | 31.65 | 34.89 | 29.84 | 34.54 | 4,924,072 | +3.09(+9.84%) |
Nov 12, 2008 | 31.91 | 32.89 | 31.01 | 31.45 | 4,022,401 | -0.81(-2.52%) |
Nov 11, 2008 | 34.40 | 35.15 | 31.99 | 32.26 | 4,157,034 | -2.79(-7.96%) |
Nov 10, 2008 | 35.95 | 36.85 | 34.49 | 35.05 | 1,840,845 | -0.67(-1.88%) |
Nov 07, 2008 | 34.70 | 35.81 | 34.10 | 35.72 | 2,747,580 | +1.14(+3.29%) |
Nov 06, 2008 | 36.08 | 37.10 | 34.52 | 34.59 | 2,743,135 | -1.68(-4.63%) |
Nov 05, 2008 | 38.75 | 39.40 | 36.12 | 36.26 | 2,998,519 | -3.50(-8.81%) |
Nov 04, 2008 | 36.78 | 39.77 | 36.78 | 39.77 | 5,151,401 | +2.77(+7.48%) |