Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 34.44 | 34.79 | 32.29 | 32.55 | 0 | -1.94(-5.61%) |
Jan 29, 2009 | 34.95 | 35.64 | 34.27 | 34.49 | 4,344,625 | -1.78(-4.91%) |
Jan 28, 2009 | 36.08 | 37.04 | 35.92 | 36.27 | 5,577,757 | +0.83(+2.36%) |
Jan 27, 2009 | 35.65 | 36.07 | 34.99 | 35.43 | 4,309,461 | +0.39(+1.11%) |
Jan 26, 2009 | 34.22 | 35.79 | 34.16 | 35.05 | 4,937,687 | +0.83(+2.42%) |
Jan 23, 2009 | 33.24 | 34.62 | 32.44 | 34.22 | 3,353,059 | +0.61(+1.83%) |
Jan 22, 2009 | 33.93 | 34.29 | 32.79 | 33.60 | 4,907,898 | -1.41(-4.03%) |
Jan 21, 2009 | 32.42 | 35.09 | 32.41 | 35.01 | 5,234,301 | +0.94(+2.77%) |
Jan 20, 2009 | 36.81 | 36.89 | 34.04 | 34.07 | 4,139,656 | -2.83(-7.68%) |
Jan 16, 2009 | 36.79 | 37.28 | 35.72 | 36.90 | 4,489,617 | +0.61(+1.69%) |
Jan 15, 2009 | 35.60 | 36.51 | 34.47 | 36.29 | 3,482,777 | +1.10(+3.13%) |
Jan 14, 2009 | 35.87 | 35.87 | 34.75 | 35.19 | 2,925,719 | -1.20(-3.29%) |
Jan 13, 2009 | 35.72 | 37.00 | 35.61 | 36.38 | 3,557,774 | +0.27(+0.75%) |
Jan 12, 2009 | 36.48 | 36.87 | 35.84 | 36.11 | 4,391,047 | -0.53(-1.45%) |
Jan 09, 2009 | 37.40 | 37.59 | 36.44 | 36.64 | 2,592,566 | -0.98(-2.60%) |
Jan 08, 2009 | 36.50 | 38.11 | 36.20 | 37.62 | 3,073,696 | +0.76(+2.05%) |
Jan 07, 2009 | 38.06 | 38.06 | 36.60 | 36.86 | 4,970,966 | -1.53(-3.98%) |
Jan 06, 2009 | 36.27 | 38.60 | 36.25 | 38.39 | 5,170,094 | +2.57(+7.17%) |
Jan 05, 2009 | 34.24 | 36.00 | 33.68 | 35.82 | 4,739,213 | +1.48(+4.32%) |
Jan 02, 2009 | 32.56 | 34.65 | 32.37 | 34.34 | 0 | +1.81(+5.55%) |
Jan 01, 2009 | 31.64 | 33.01 | 31.64 | 32.53 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 31.64 | 33.01 | 31.64 | 32.53 | 2,915,366 | +0.71(+2.22%) |
Dec 30, 2008 | 31.17 | 31.90 | 30.64 | 31.83 | 2,723,465 | +0.81(+2.61%) |
Dec 29, 2008 | 30.18 | 31.32 | 30.18 | 31.02 | 3,346,271 | +0.85(+2.83%) |
Dec 26, 2008 | 29.94 | 30.26 | 29.45 | 30.17 | 1,018,675 | +0.49(+1.64%) |
Dec 24, 2008 | 29.58 | 29.98 | 29.25 | 29.68 | 958,064 | +0.23(+0.79%) |
Dec 23, 2008 | 29.46 | 30.58 | 29.36 | 29.45 | 2,928,095 | -0.39(-1.32%) |
Dec 22, 2008 | 30.03 | 30.31 | 29.16 | 29.84 | 3,694,864 | -0.34(-1.12%) |
Dec 19, 2008 | 30.88 | 31.01 | 29.69 | 30.18 | 7,185,225 | -0.54(-1.77%) |
Dec 18, 2008 | 32.18 | 32.35 | 30.42 | 30.72 | 5,764,461 | -1.23(-3.85%) |
Dec 17, 2008 | 32.21 | 32.53 | 31.69 | 31.95 | 5,482,708 | -0.68(-2.08%) |
Dec 16, 2008 | 31.85 | 32.94 | 31.75 | 32.63 | 4,196,325 | +1.22(+3.87%) |
Dec 15, 2008 | 31.71 | 32.13 | 31.03 | 31.41 | 2,642,240 | -0.03(-0.10%) |
Dec 12, 2008 | 31.41 | 31.74 | 30.72 | 31.45 | 0 | -0.32(-1.02%) |
Dec 11, 2008 | 34.62 | 34.62 | 31.51 | 31.77 | 4,412,874 | -2.85(-8.23%) |
Dec 10, 2008 | 34.60 | 35.26 | 33.89 | 34.62 | 3,017,618 | +0.39(+1.13%) |
Dec 09, 2008 | 33.16 | 34.80 | 32.77 | 34.23 | 5,174,014 | +0.57(+1.69%) |
Dec 08, 2008 | 31.85 | 33.68 | 31.54 | 33.66 | 4,834,531 | +2.85(+9.24%) |
Dec 05, 2008 | 29.41 | 30.92 | 28.11 | 30.81 | 3,701,908 | +1.15(+3.86%) |
Dec 04, 2008 | 29.16 | 30.61 | 28.92 | 29.67 | 4,297,112 | -0.41(-1.38%) |
Dec 03, 2008 | 29.27 | 30.30 | 27.95 | 30.08 | 3,976,327 | +0.67(+2.29%) |
Dec 02, 2008 | 28.41 | 29.47 | 27.98 | 29.41 | 4,564,846 | +1.38(+4.92%) |
Dec 01, 2008 | 30.23 | 30.53 | 27.83 | 28.03 | 4,588,097 | -2.88(-9.32%) |
Nov 28, 2008 | 30.07 | 30.95 | 30.00 | 30.91 | 2,198,621 | +0.82(+2.71%) |
Nov 26, 2008 | 29.51 | 30.30 | 28.73 | 30.09 | 5,132,446 | -0.28(-0.92%) |
Nov 25, 2008 | 30.77 | 31.08 | 29.45 | 30.37 | 5,374,900 | +0.09(+0.30%) |
Nov 24, 2008 | 29.77 | 30.86 | 29.12 | 30.28 | 5,431,820 | +1.52(+5.29%) |
Nov 21, 2008 | 27.63 | 29.04 | 26.86 | 28.76 | 6,459,450 | +1.81(+6.70%) |
Nov 20, 2008 | 29.95 | 31.06 | 26.83 | 26.96 | 7,107,895 | -3.47(-11.40%) |
Nov 19, 2008 | 33.45 | 33.79 | 30.31 | 30.42 | 3,724,886 | -2.89(-8.68%) |
Nov 18, 2008 | 33.27 | 34.01 | 32.17 | 33.32 | 2,425,400 | -0.10(-0.31%) |
Nov 17, 2008 | 33.92 | 35.19 | 33.35 | 33.42 | 1,934,222 | -0.74(-2.16%) |
Nov 14, 2008 | 35.32 | 36.15 | 34.01 | 34.16 | 0 | -1.59(-4.45%) |
Nov 13, 2008 | 32.38 | 35.91 | 31.60 | 35.75 | 5,821,417 | +2.61(+7.87%) |
Nov 12, 2008 | 34.22 | 34.79 | 33.10 | 33.14 | 3,158,817 | -2.05(-5.81%) |
Nov 11, 2008 | 36.91 | 36.91 | 34.42 | 35.19 | 2,572,278 | -2.23(-5.97%) |
Nov 10, 2008 | 38.02 | 38.99 | 36.81 | 37.42 | 1,945,140 | +0.14(+0.38%) |
Nov 07, 2008 | 35.60 | 37.54 | 35.14 | 37.28 | 2,838,702 | +2.03(+5.77%) |
Nov 06, 2008 | 37.16 | 37.74 | 35.11 | 35.25 | 3,044,884 | -2.24(-5.97%) |
Nov 05, 2008 | 38.87 | 39.71 | 37.31 | 37.49 | 3,108,018 | -2.03(-5.13%) |
Nov 04, 2008 | 38.16 | 39.75 | 37.89 | 39.51 | 2,839,203 | +2.32(+6.23%) |