Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 27.97 | 27.97 | 26.95 | 27.13 | 0 | -0.89(-3.17%) |
Jan 29, 2009 | 27.97 | 28.53 | 27.84 | 28.02 | 2,544,657 | -0.04(-0.15%) |
Jan 28, 2009 | 28.32 | 28.34 | 27.87 | 28.07 | 3,202,108 | -0.03(-0.11%) |
Jan 27, 2009 | 27.95 | 28.24 | 27.82 | 28.10 | 2,579,856 | +0.33(+1.19%) |
Jan 26, 2009 | 27.47 | 28.09 | 27.47 | 27.77 | 3,383,825 | +0.30(+1.09%) |
Jan 23, 2009 | 27.30 | 27.56 | 27.04 | 27.47 | 3,913,215 | -0.43(-1.54%) |
Jan 22, 2009 | 27.32 | 27.99 | 27.27 | 27.90 | 5,086,750 | -0.12(-0.42%) |
Jan 21, 2009 | 28.20 | 28.20 | 27.45 | 28.02 | 4,268,540 | +0.27(+0.96%) |
Jan 20, 2009 | 27.63 | 28.38 | 27.43 | 27.75 | 5,901,588 | +0.03(+0.11%) |
Jan 16, 2009 | 27.21 | 27.86 | 27.20 | 27.72 | 0 | +1.17(+4.40%) |
Jan 15, 2009 | 26.41 | 26.57 | 26.06 | 26.55 | 4,424,748 | +0.06(+0.23%) |
Jan 14, 2009 | 26.91 | 26.94 | 26.33 | 26.49 | 3,524,904 | -0.78(-2.85%) |
Jan 13, 2009 | 27.15 | 27.34 | 26.97 | 27.27 | 3,078,511 | +0.12(+0.46%) |
Jan 12, 2009 | 27.04 | 27.23 | 26.79 | 27.14 | 3,828,261 | +0.10(+0.37%) |
Jan 09, 2009 | 27.51 | 27.91 | 26.91 | 27.04 | 3,117,984 | -0.52(-1.87%) |
Jan 08, 2009 | 27.55 | 27.74 | 26.24 | 27.56 | 3,811,169 | -0.06(-0.22%) |
Jan 07, 2009 | 27.40 | 28.02 | 27.40 | 27.62 | 3,868,349 | -0.11(-0.40%) |
Jan 06, 2009 | 28.00 | 28.18 | 27.54 | 27.73 | 3,306,164 | -0.09(-0.31%) |
Jan 05, 2009 | 27.92 | 28.07 | 27.66 | 27.82 | 3,758,271 | -0.16(-0.58%) |
Jan 02, 2009 | 27.32 | 28.18 | 27.00 | 27.98 | 0 | +0.75(+2.74%) |
Jan 01, 2009 | 26.79 | 27.38 | 26.79 | 27.23 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 26.79 | 27.38 | 26.79 | 27.23 | 3,269,560 | +0.41(+1.53%) |
Dec 30, 2008 | 26.19 | 26.82 | 26.19 | 26.82 | 4,342,302 | +0.69(+2.64%) |
Dec 29, 2008 | 26.33 | 26.33 | 25.94 | 26.14 | 3,235,641 | -0.14(-0.52%) |
Dec 26, 2008 | 25.94 | 26.41 | 25.94 | 26.27 | 1,914,384 | +0.40(+1.54%) |
Dec 24, 2008 | 25.93 | 26.07 | 25.70 | 25.87 | 1,173,475 | +0.14(+0.55%) |
Dec 23, 2008 | 26.24 | 26.45 | 25.65 | 25.73 | 3,722,596 | -0.50(-1.89%) |
Dec 22, 2008 | 26.42 | 26.72 | 25.90 | 26.23 | 3,474,571 | -0.25(-0.94%) |
Dec 19, 2008 | 27.06 | 27.07 | 26.38 | 26.48 | 4,527,683 | +0.01(+0.05%) |
Dec 18, 2008 | 26.76 | 27.17 | 26.22 | 26.46 | 4,646,111 | -0.10(-0.37%) |
Dec 17, 2008 | 27.33 | 27.33 | 26.51 | 26.56 | 4,942,731 | -0.72(-2.64%) |
Dec 16, 2008 | 26.30 | 27.31 | 26.27 | 27.28 | 5,020,341 | +1.11(+4.22%) |
Dec 15, 2008 | 26.61 | 26.61 | 25.94 | 26.18 | 3,344,648 | -0.24(-0.89%) |
Dec 12, 2008 | 25.75 | 26.43 | 25.39 | 26.41 | 4,353,675 | +0.58(+2.26%) |
Dec 11, 2008 | 25.74 | 26.32 | 25.72 | 25.83 | 4,485,244 | -0.25(-0.98%) |
Dec 10, 2008 | 26.33 | 26.74 | 25.69 | 26.09 | 4,481,467 | -0.07(-0.26%) |
Dec 09, 2008 | 26.53 | 26.96 | 26.07 | 26.15 | 4,180,917 | -0.46(-1.73%) |
Dec 08, 2008 | 27.37 | 27.37 | 26.44 | 26.61 | 5,401,953 | +0.07(+0.28%) |
Dec 05, 2008 | 25.36 | 26.61 | 25.35 | 26.54 | 6,279,075 | +1.15(+4.53%) |
Dec 04, 2008 | 25.84 | 26.15 | 25.14 | 25.39 | 3,700,829 | -0.64(-2.46%) |
Dec 03, 2008 | 25.48 | 26.05 | 25.04 | 26.03 | 4,046,282 | +0.31(+1.21%) |
Dec 02, 2008 | 25.73 | 25.98 | 25.07 | 25.72 | 6,806,279 | +0.31(+1.22%) |
Dec 01, 2008 | 26.56 | 26.78 | 25.37 | 25.41 | 4,570,852 | -1.57(-5.80%) |
Nov 28, 2008 | 27.00 | 27.32 | 26.52 | 26.97 | 1,892,481 | +0.13(+0.49%) |
Nov 26, 2008 | 26.00 | 27.06 | 25.46 | 26.84 | 5,019,151 | +0.49(+1.86%) |
Nov 25, 2008 | 27.25 | 27.27 | 26.07 | 26.35 | 5,779,734 | -0.55(-2.03%) |
Nov 24, 2008 | 27.22 | 27.57 | 26.61 | 26.90 | 5,278,938 | +0.18(+0.67%) |
Nov 21, 2008 | 25.72 | 26.91 | 25.18 | 26.72 | 8,276,571 | +1.45(+5.73%) |
Nov 20, 2008 | 27.15 | 27.47 | 25.16 | 25.27 | 8,723,687 | -2.13(-7.77%) |
Nov 19, 2008 | 29.05 | 29.28 | 27.40 | 27.40 | 6,135,338 | -1.85(-6.33%) |
Nov 18, 2008 | 28.23 | 29.30 | 27.72 | 29.25 | 6,628,915 | +0.48(+1.68%) |
Nov 17, 2008 | 29.08 | 29.86 | 28.70 | 28.77 | 4,654,231 | -0.38(-1.30%) |
Nov 14, 2008 | 29.95 | 30.40 | 29.09 | 29.15 | 0 | -1.30(-4.28%) |
Nov 13, 2008 | 29.36 | 30.49 | 28.80 | 30.45 | 4,393,794 | +1.19(+4.05%) |
Nov 12, 2008 | 30.73 | 30.73 | 29.20 | 29.27 | 3,707,666 | -0.98(-3.24%) |
Nov 11, 2008 | 30.74 | 30.74 | 29.94 | 30.25 | 2,641,329 | -0.80(-2.58%) |
Nov 10, 2008 | 31.07 | 31.56 | 30.54 | 31.05 | 2,556,023 | +0.28(+0.91%) |
Nov 07, 2008 | 30.64 | 30.82 | 29.86 | 30.77 | 2,874,476 | +0.71(+2.36%) |
Nov 06, 2008 | 31.25 | 31.49 | 29.87 | 30.06 | 5,168,310 | -1.20(-3.83%) |
Nov 05, 2008 | 32.31 | 32.46 | 31.26 | 31.26 | 4,648,031 | -1.32(-4.04%) |
Nov 04, 2008 | 33.01 | 33.16 | 32.47 | 32.58 | 4,510,800 | +0.09(+0.27%) |