Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 34.90 | 35.16 | 33.37 | 33.67 | 0 | -0.55(-1.62%) |
Jan 29, 2009 | 33.99 | 34.96 | 33.86 | 34.22 | 3,229,897 | -0.57(-1.65%) |
Jan 28, 2009 | 33.95 | 35.01 | 33.37 | 34.79 | 3,839,380 | +1.19(+3.55%) |
Jan 27, 2009 | 33.03 | 34.25 | 32.54 | 33.60 | 2,945,711 | +0.23(+0.70%) |
Jan 26, 2009 | 32.98 | 34.48 | 32.43 | 33.37 | 2,572,659 | +0.25(+0.77%) |
Jan 23, 2009 | 30.61 | 33.70 | 30.05 | 33.11 | 4,762,182 | +1.66(+5.29%) |
Jan 22, 2009 | 31.38 | 32.28 | 30.08 | 31.45 | 4,297,405 | -1.37(-4.18%) |
Jan 21, 2009 | 30.93 | 32.93 | 30.16 | 32.82 | 3,852,150 | +3.30(+11.17%) |
Jan 20, 2009 | 30.06 | 31.70 | 29.30 | 29.52 | 2,409,599 | -1.67(-5.36%) |
Jan 16, 2009 | 32.24 | 32.40 | 30.06 | 31.20 | 0 | -0.05(-0.15%) |
Jan 15, 2009 | 31.71 | 32.12 | 29.37 | 31.24 | 3,757,087 | -0.73(-2.29%) |
Jan 14, 2009 | 33.11 | 33.12 | 31.08 | 31.98 | 2,610,352 | -1.68(-5.00%) |
Jan 13, 2009 | 32.77 | 34.02 | 32.25 | 33.66 | 3,795,825 | +0.98(+2.99%) |
Jan 12, 2009 | 34.13 | 34.13 | 32.41 | 32.68 | 2,866,125 | -1.93(-5.56%) |
Jan 09, 2009 | 35.55 | 35.55 | 33.86 | 34.61 | 2,669,840 | -0.94(-2.64%) |
Jan 08, 2009 | 34.32 | 35.90 | 33.92 | 35.55 | 2,621,871 | +0.94(+2.71%) |
Jan 07, 2009 | 35.37 | 35.64 | 33.91 | 34.61 | 2,518,737 | -1.77(-4.86%) |
Jan 06, 2009 | 37.18 | 39.27 | 36.24 | 36.37 | 5,194,072 | -0.32(-0.87%) |
Jan 05, 2009 | 34.57 | 37.07 | 34.40 | 36.69 | 3,926,848 | +1.86(+5.34%) |
Jan 02, 2009 | 32.50 | 35.16 | 32.46 | 34.83 | 0 | +2.53(+7.82%) |
Jan 01, 2009 | 31.64 | 32.75 | 30.76 | 32.31 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 31.64 | 32.75 | 30.76 | 32.31 | 2,780,135 | +0.49(+1.54%) |
Dec 30, 2008 | 30.76 | 31.89 | 29.79 | 31.82 | 3,029,832 | +0.94(+3.04%) |
Dec 29, 2008 | 30.50 | 31.38 | 29.83 | 30.88 | 2,203,248 | +0.81(+2.69%) |
Dec 26, 2008 | 29.57 | 30.12 | 28.91 | 30.07 | 787,839 | +0.71(+2.43%) |
Dec 24, 2008 | 29.53 | 29.53 | 28.52 | 29.36 | 799,127 | -0.50(-1.67%) |
Dec 23, 2008 | 30.24 | 30.90 | 28.23 | 29.85 | 3,734,202 | -0.16(-0.53%) |
Dec 22, 2008 | 32.15 | 32.34 | 29.64 | 30.01 | 2,708,883 | -2.25(-6.96%) |
Dec 19, 2008 | 31.09 | 33.01 | 30.91 | 32.26 | 3,398,188 | +1.19(+3.84%) |
Dec 18, 2008 | 32.63 | 33.18 | 30.51 | 31.07 | 3,378,796 | -1.75(-5.33%) |
Dec 17, 2008 | 32.48 | 34.24 | 32.27 | 32.81 | 2,650,610 | -0.09(-0.29%) |
Dec 16, 2008 | 32.82 | 33.52 | 31.69 | 32.91 | 2,613,042 | +0.63(+1.95%) |
Dec 15, 2008 | 34.52 | 34.93 | 31.28 | 32.28 | 3,630,828 | -1.68(-4.95%) |
Dec 12, 2008 | 32.47 | 35.02 | 32.47 | 33.96 | 2,440,160 | -0.77(-2.22%) |
Dec 11, 2008 | 36.70 | 38.33 | 34.25 | 34.73 | 4,027,357 | -1.76(-4.81%) |
Dec 10, 2008 | 33.18 | 37.01 | 33.18 | 36.49 | 3,372,149 | +4.14(+12.81%) |
Dec 09, 2008 | 31.11 | 34.61 | 30.56 | 32.34 | 2,834,768 | +0.59(+1.86%) |
Dec 08, 2008 | 30.73 | 34.00 | 30.72 | 31.75 | 4,116,332 | +2.44(+8.33%) |
Dec 05, 2008 | 29.03 | 29.36 | 26.35 | 29.31 | 6,231,304 | -0.42(-1.42%) |
Dec 04, 2008 | 35.23 | 35.70 | 28.60 | 29.73 | 6,414,411 | -6.37(-17.64%) |
Dec 03, 2008 | 33.90 | 36.19 | 33.11 | 36.10 | 3,171,475 | +1.31(+3.75%) |
Dec 02, 2008 | 35.59 | 36.45 | 33.23 | 34.79 | 2,796,514 | +0.22(+0.62%) |
Dec 01, 2008 | 37.09 | 37.11 | 34.55 | 34.58 | 2,294,392 | -4.38(-11.24%) |
Nov 28, 2008 | 39.12 | 39.54 | 37.17 | 38.96 | 830,500 | -1.01(-2.52%) |
Nov 26, 2008 | 36.63 | 40.08 | 35.41 | 39.96 | 3,165,086 | +2.83(+7.61%) |
Nov 25, 2008 | 37.22 | 37.93 | 35.84 | 37.13 | 3,374,006 | +0.18(+0.48%) |
Nov 24, 2008 | 34.22 | 37.87 | 34.22 | 36.95 | 4,792,487 | +3.51(+10.51%) |
Nov 21, 2008 | 30.90 | 33.81 | 28.56 | 33.44 | 6,114,223 | +3.65(+12.27%) |
Nov 20, 2008 | 35.09 | 35.17 | 29.05 | 29.79 | 5,745,523 | -6.41(-17.70%) |
Nov 19, 2008 | 39.39 | 40.05 | 36.18 | 36.19 | 3,136,122 | -3.04(-7.76%) |
Nov 18, 2008 | 39.74 | 39.89 | 37.19 | 39.24 | 3,972,858 | +0.87(+2.28%) |
Nov 17, 2008 | 37.57 | 40.33 | 37.57 | 38.36 | 3,610,075 | +0.21(+0.54%) |
Nov 14, 2008 | 37.08 | 39.59 | 35.86 | 38.16 | 0 | +0.05(+0.12%) |
Nov 13, 2008 | 35.25 | 38.16 | 32.26 | 38.11 | 4,512,148 | +3.78(+11.00%) |
Nov 12, 2008 | 36.17 | 36.19 | 33.80 | 34.33 | 3,169,813 | -2.92(-7.84%) |
Nov 11, 2008 | 37.36 | 38.87 | 36.64 | 37.26 | 5,247,978 | -0.69(-1.81%) |
Nov 10, 2008 | 39.09 | 39.90 | 37.36 | 37.94 | 2,950,571 | +0.19(+0.50%) |
Nov 07, 2008 | 35.55 | 38.15 | 35.26 | 37.75 | 2,687,018 | +2.56(+7.29%) |
Nov 06, 2008 | 37.11 | 37.89 | 34.84 | 35.19 | 2,884,544 | -2.69(-7.09%) |
Nov 05, 2008 | 37.53 | 39.39 | 36.73 | 37.88 | 2,397,005 | -0.86(-2.23%) |
Nov 04, 2008 | 38.48 | 40.64 | 37.14 | 38.74 | 3,521,688 | +1.64(+4.43%) |