Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 35.93 | 37.87 | 35.79 | 37.13 | 0 | +1.38(+3.86%) |
Jan 29, 2009 | 35.75 | 36.06 | 34.84 | 35.75 | 2,721,350 | -0.02(-0.06%) |
Jan 28, 2009 | 35.73 | 36.14 | 35.15 | 35.77 | 3,127,983 | +0.57(+1.62%) |
Jan 27, 2009 | 33.57 | 35.41 | 33.39 | 35.20 | 2,592,435 | +1.80(+5.39%) |
Jan 26, 2009 | 33.49 | 33.92 | 33.08 | 33.40 | 2,048,016 | +0.24(+0.72%) |
Jan 23, 2009 | 34.23 | 34.23 | 32.57 | 33.16 | 2,730,920 | -1.34(-3.88%) |
Jan 22, 2009 | 34.25 | 34.72 | 33.06 | 34.50 | 3,474,717 | -0.05(-0.14%) |
Jan 21, 2009 | 34.17 | 34.80 | 33.68 | 34.55 | 2,503,076 | +0.53(+1.56%) |
Jan 20, 2009 | 35.58 | 36.14 | 33.45 | 34.02 | 3,008,553 | -1.61(-4.52%) |
Jan 16, 2009 | 35.61 | 37.27 | 34.68 | 35.63 | 0 | +0.36(+1.02%) |
Jan 15, 2009 | 35.50 | 35.78 | 33.71 | 35.27 | 3,303,812 | -0.35(-0.98%) |
Jan 14, 2009 | 36.22 | 36.77 | 35.41 | 35.62 | 2,866,181 | -1.34(-3.63%) |
Jan 13, 2009 | 37.50 | 37.88 | 36.36 | 36.96 | 5,254,767 | +2.90(+8.51%) |
Jan 12, 2009 | 32.29 | 34.18 | 32.01 | 34.06 | 2,795,191 | +1.77(+5.48%) |
Jan 09, 2009 | 32.53 | 32.89 | 31.94 | 32.29 | 1,367,091 | -0.13(-0.40%) |
Jan 08, 2009 | 33.33 | 33.33 | 30.04 | 32.42 | 6,739,981 | -1.62(-4.76%) |
Jan 07, 2009 | 33.52 | 34.44 | 33.10 | 34.04 | 2,040,518 | +0.36(+1.07%) |
Jan 06, 2009 | 34.48 | 34.85 | 33.44 | 33.68 | 1,964,187 | -0.66(-1.92%) |
Jan 05, 2009 | 35.29 | 35.50 | 34.00 | 34.34 | 2,147,122 | -1.94(-5.35%) |
Jan 02, 2009 | 35.14 | 36.39 | 34.53 | 36.28 | 0 | +1.24(+3.54%) |
Jan 01, 2009 | 34.63 | 35.19 | 34.52 | 35.04 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 34.63 | 35.19 | 34.52 | 35.04 | 874,408 | +0.29(+0.83%) |
Dec 30, 2008 | 33.69 | 34.75 | 33.69 | 34.75 | 942,389 | +0.93(+2.75%) |
Dec 29, 2008 | 33.88 | 33.93 | 33.14 | 33.82 | 930,095 | -0.18(-0.53%) |
Dec 26, 2008 | 33.94 | 34.39 | 33.81 | 34.00 | 663,750 | +0.01(+0.03%) |
Dec 24, 2008 | 34.07 | 34.31 | 33.42 | 33.99 | 565,597 | -0.08(-0.23%) |
Dec 23, 2008 | 34.33 | 35.07 | 33.93 | 34.07 | 1,206,416 | -0.18(-0.53%) |
Dec 22, 2008 | 34.60 | 35.82 | 33.74 | 34.25 | 2,385,322 | -0.35(-1.01%) |
Dec 19, 2008 | 35.29 | 36.20 | 34.32 | 34.60 | 2,693,036 | -0.90(-2.54%) |
Dec 18, 2008 | 35.72 | 36.86 | 35.24 | 35.50 | 2,181,408 | +0.04(+0.11%) |
Dec 17, 2008 | 35.42 | 36.10 | 34.77 | 35.46 | 3,241,229 | -0.37(-1.03%) |
Dec 16, 2008 | 36.14 | 36.73 | 34.94 | 35.83 | 2,399,432 | +0.07(+0.20%) |
Dec 15, 2008 | 37.22 | 37.22 | 35.03 | 35.76 | 1,586,048 | -0.74(-2.03%) |
Dec 12, 2008 | 37.59 | 37.89 | 36.05 | 36.50 | 1,810,312 | -1.99(-5.17%) |
Dec 11, 2008 | 37.90 | 39.66 | 37.77 | 38.49 | 920,359 | +0.26(+0.68%) |
Dec 10, 2008 | 38.07 | 39.16 | 37.77 | 38.23 | 1,287,791 | +0.49(+1.30%) |
Dec 09, 2008 | 38.01 | 38.80 | 37.29 | 37.74 | 1,388,447 | -0.62(-1.62%) |
Dec 08, 2008 | 40.06 | 41.56 | 38.09 | 38.36 | 1,871,536 | -0.99(-2.52%) |
Dec 05, 2008 | 36.90 | 39.53 | 35.94 | 39.35 | 1,538,041 | +2.00(+5.35%) |
Dec 04, 2008 | 37.96 | 38.92 | 36.56 | 37.35 | 1,567,007 | -0.97(-2.53%) |
Dec 03, 2008 | 37.35 | 38.40 | 36.61 | 38.32 | 1,628,138 | +0.63(+1.67%) |
Dec 02, 2008 | 37.61 | 38.44 | 36.87 | 37.69 | 1,780,828 | +0.57(+1.54%) |
Dec 01, 2008 | 39.37 | 39.91 | 37.00 | 37.12 | 1,646,587 | -3.24(-8.03%) |
Nov 28, 2008 | 39.60 | 40.36 | 39.02 | 40.36 | 597,071 | +0.47(+1.18%) |
Nov 26, 2008 | 37.84 | 39.89 | 37.09 | 39.89 | 1,742,872 | +1.76(+4.62%) |
Nov 25, 2008 | 37.96 | 38.72 | 36.73 | 38.13 | 2,288,241 | +0.86(+2.31%) |
Nov 24, 2008 | 34.95 | 37.97 | 34.95 | 37.27 | 2,827,091 | +2.21(+6.30%) |
Nov 21, 2008 | 34.75 | 35.06 | 33.12 | 35.06 | 2,472,920 | +0.85(+2.48%) |
Nov 20, 2008 | 36.93 | 37.50 | 33.77 | 34.21 | 3,367,362 | -2.06(-5.68%) |
Nov 19, 2008 | 39.29 | 40.47 | 36.18 | 36.27 | 2,074,491 | -3.30(-8.34%) |
Nov 18, 2008 | 39.30 | 40.75 | 38.70 | 39.57 | 1,919,998 | +0.04(+0.10%) |
Nov 17, 2008 | 40.60 | 40.96 | 39.51 | 39.53 | 1,462,777 | -1.16(-2.85%) |
Nov 14, 2008 | 42.01 | 42.84 | 40.59 | 40.69 | 1,402,693 | -2.01(-4.71%) |
Nov 13, 2008 | 40.61 | 42.70 | 38.58 | 42.70 | 1,940,191 | +2.35(+5.82%) |
Nov 12, 2008 | 42.60 | 42.93 | 40.23 | 40.35 | 1,261,747 | -2.30(-5.39%) |
Nov 11, 2008 | 42.79 | 43.55 | 41.74 | 42.65 | 1,217,050 | -0.71(-1.64%) |
Nov 10, 2008 | 43.53 | 44.51 | 42.80 | 43.36 | 1,082,062 | +0.16(+0.37%) |
Nov 07, 2008 | 42.19 | 43.46 | 42.12 | 43.20 | 1,513,381 | +1.09(+2.59%) |
Nov 06, 2008 | 42.69 | 43.36 | 41.46 | 42.11 | 1,472,235 | -0.91(-2.12%) |
Nov 05, 2008 | 45.10 | 45.46 | 42.83 | 43.02 | 1,486,761 | -2.12(-4.70%) |
Nov 04, 2008 | 45.60 | 46.76 | 44.90 | 45.14 | 1,516,030 | +0.33(+0.74%) |