Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 30.70 | 30.90 | 29.89 | 30.20 | 0 | -0.51(-1.66%) |
Jan 29, 2009 | 30.50 | 31.10 | 30.45 | 30.71 | 5,001,762 | +0.10(+0.33%) |
Jan 28, 2009 | 31.00 | 31.00 | 30.25 | 30.61 | 6,484,864 | +0.05(+0.15%) |
Jan 27, 2009 | 30.43 | 30.80 | 30.15 | 30.56 | 5,154,681 | +0.25(+0.83%) |
Jan 26, 2009 | 29.90 | 30.86 | 29.79 | 30.31 | 8,812,159 | -0.19(-0.63%) |
Jan 23, 2009 | 31.10 | 31.14 | 30.22 | 30.50 | 7,021,497 | -0.77(-2.48%) |
Jan 22, 2009 | 30.63 | 31.38 | 30.26 | 31.28 | 6,442,202 | +0.32(+1.04%) |
Jan 21, 2009 | 30.70 | 31.01 | 30.09 | 30.96 | 4,836,766 | +0.42(+1.38%) |
Jan 20, 2009 | 31.23 | 31.62 | 30.50 | 30.53 | 5,782,643 | -0.69(-2.22%) |
Jan 16, 2009 | 31.08 | 31.39 | 30.96 | 31.23 | 0 | +0.49(+1.58%) |
Jan 15, 2009 | 30.03 | 30.89 | 29.81 | 30.74 | 5,279,703 | +0.60(+2.01%) |
Jan 14, 2009 | 30.22 | 30.53 | 29.92 | 30.13 | 4,527,417 | -0.51(-1.67%) |
Jan 13, 2009 | 30.38 | 30.90 | 30.10 | 30.64 | 7,645,139 | +0.98(+3.30%) |
Jan 12, 2009 | 29.61 | 29.78 | 29.27 | 29.66 | 3,962,100 | +0.06(+0.22%) |
Jan 09, 2009 | 29.85 | 30.19 | 29.33 | 29.60 | 6,237,773 | -0.42(-1.39%) |
Jan 08, 2009 | 30.21 | 30.34 | 29.72 | 30.02 | 4,709,036 | -0.27(-0.89%) |
Jan 07, 2009 | 30.52 | 30.94 | 30.13 | 30.29 | 6,445,517 | -0.66(-2.14%) |
Jan 06, 2009 | 31.20 | 31.62 | 30.66 | 30.95 | 4,146,217 | -0.13(-0.43%) |
Jan 05, 2009 | 31.40 | 31.53 | 30.86 | 31.08 | 3,948,444 | -0.39(-1.25%) |
Jan 02, 2009 | 31.10 | 31.62 | 30.85 | 31.48 | 0 | +0.53(+1.73%) |
Jan 01, 2009 | 30.92 | 31.13 | 30.49 | 30.94 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 30.92 | 31.13 | 30.49 | 30.94 | 4,194,578 | +0.02(+0.08%) |
Dec 30, 2008 | 30.70 | 30.96 | 30.39 | 30.92 | 2,268,840 | +0.46(+1.52%) |
Dec 29, 2008 | 30.60 | 30.60 | 30.08 | 30.46 | 1,992,970 | -0.08(-0.25%) |
Dec 26, 2008 | 30.80 | 30.80 | 30.40 | 30.53 | 1,296,990 | -0.06(-0.19%) |
Dec 24, 2008 | 30.25 | 30.72 | 30.12 | 30.59 | 1,250,956 | +0.52(+1.74%) |
Dec 23, 2008 | 31.05 | 31.05 | 29.98 | 30.07 | 3,353,319 | -0.70(-2.27%) |
Dec 22, 2008 | 30.03 | 30.88 | 29.70 | 30.77 | 4,592,609 | +0.78(+2.60%) |
Dec 19, 2008 | 30.92 | 31.27 | 29.94 | 29.99 | 7,998,576 | -0.92(-2.98%) |
Dec 18, 2008 | 29.88 | 31.27 | 29.83 | 30.91 | 6,214,955 | +1.14(+3.82%) |
Dec 17, 2008 | 30.47 | 30.77 | 29.70 | 29.77 | 6,559,208 | -0.97(-3.17%) |
Dec 16, 2008 | 30.54 | 30.90 | 30.38 | 30.74 | 6,159,663 | +0.35(+1.16%) |
Dec 15, 2008 | 30.35 | 30.66 | 29.91 | 30.39 | 4,769,836 | +0.16(+0.52%) |
Dec 12, 2008 | 30.06 | 30.43 | 29.49 | 30.23 | 3,887,611 | +0.03(+0.10%) |
Dec 11, 2008 | 30.36 | 31.17 | 30.12 | 30.20 | 4,138,343 | -0.22(-0.71%) |
Dec 10, 2008 | 30.62 | 31.12 | 30.13 | 30.42 | 5,344,836 | -0.01(-0.02%) |
Dec 09, 2008 | 32.27 | 32.42 | 30.29 | 30.43 | 7,091,877 | -1.97(-6.07%) |
Dec 08, 2008 | 32.90 | 33.01 | 32.10 | 32.39 | 5,497,053 | +0.15(+0.47%) |
Dec 05, 2008 | 31.75 | 32.31 | 31.43 | 32.24 | 6,475,811 | +0.14(+0.44%) |
Dec 04, 2008 | 32.82 | 33.06 | 31.81 | 32.10 | 4,697,165 | -0.82(-2.50%) |
Dec 03, 2008 | 32.67 | 33.37 | 32.31 | 32.92 | 6,165,785 | -0.60(-1.79%) |
Dec 02, 2008 | 32.70 | 33.54 | 32.28 | 33.52 | 4,665,978 | +1.24(+3.83%) |
Dec 01, 2008 | 33.47 | 33.51 | 32.24 | 32.28 | 4,654,277 | -1.63(-4.79%) |
Nov 28, 2008 | 32.96 | 34.02 | 32.96 | 33.91 | 1,976,494 | +0.86(+2.59%) |
Nov 26, 2008 | 32.92 | 33.30 | 32.39 | 33.05 | 5,548,419 | -0.33(-0.98%) |
Nov 25, 2008 | 34.28 | 34.49 | 32.92 | 33.38 | 6,242,336 | -0.03(-0.09%) |
Nov 24, 2008 | 33.09 | 34.05 | 32.55 | 33.41 | 6,484,171 | +0.81(+2.48%) |
Nov 21, 2008 | 32.32 | 32.62 | 30.97 | 32.60 | 8,934,774 | +0.87(+2.76%) |
Nov 20, 2008 | 32.66 | 33.72 | 31.49 | 31.72 | 8,797,906 | -1.18(-3.58%) |
Nov 19, 2008 | 33.93 | 34.56 | 32.82 | 32.90 | 5,413,502 | -1.21(-3.56%) |
Nov 18, 2008 | 33.33 | 34.12 | 32.62 | 34.12 | 5,171,007 | +0.79(+2.36%) |
Nov 17, 2008 | 33.31 | 34.32 | 32.99 | 33.33 | 3,675,940 | -0.33(-0.98%) |
Nov 14, 2008 | 34.21 | 35.11 | 33.32 | 33.66 | 0 | -0.91(-2.63%) |
Nov 13, 2008 | 33.34 | 34.66 | 32.04 | 34.57 | 8,104,997 | +1.40(+4.23%) |
Nov 12, 2008 | 33.30 | 33.71 | 32.94 | 33.17 | 4,755,564 | -0.62(-1.84%) |
Nov 11, 2008 | 33.88 | 34.33 | 33.30 | 33.79 | 3,978,049 | -0.40(-1.18%) |
Nov 10, 2008 | 34.63 | 34.93 | 33.56 | 34.19 | 5,374,785 | +0.20(+0.59%) |
Nov 07, 2008 | 34.02 | 34.22 | 33.36 | 33.99 | 4,963,661 | +0.28(+0.82%) |
Nov 06, 2008 | 34.04 | 34.96 | 33.61 | 33.72 | 5,287,647 | -0.96(-2.77%) |
Nov 05, 2008 | 35.89 | 36.27 | 34.54 | 34.68 | 5,194,242 | -1.63(-4.48%) |
Nov 04, 2008 | 36.37 | 36.41 | 35.69 | 36.31 | 4,448,959 | +0.62(+1.73%) |