Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 37.85 | 38.41 | 37.09 | 37.68 | 0 | -0.02(-0.05%) |
Jan 29, 2009 | 39.49 | 39.49 | 37.57 | 37.70 | 1,058,079 | -2.09(-5.25%) |
Jan 28, 2009 | 38.82 | 40.25 | 38.55 | 39.79 | 1,748,214 | +1.60(+4.19%) |
Jan 27, 2009 | 37.92 | 38.62 | 37.59 | 38.19 | 1,320,057 | +0.54(+1.43%) |
Jan 26, 2009 | 37.10 | 38.16 | 37.08 | 37.65 | 1,089,332 | +0.76(+2.06%) |
Jan 23, 2009 | 36.34 | 37.51 | 35.91 | 36.89 | 1,010,864 | +0.04(+0.11%) |
Jan 22, 2009 | 36.47 | 37.34 | 35.80 | 36.85 | 864,247 | -0.05(-0.14%) |
Jan 21, 2009 | 35.73 | 36.96 | 35.59 | 36.90 | 1,132,055 | +1.27(+3.56%) |
Jan 20, 2009 | 36.88 | 37.34 | 35.60 | 35.63 | 1,298,570 | -1.63(-4.37%) |
Jan 16, 2009 | 37.55 | 37.64 | 36.36 | 37.26 | 1,537,495 | +0.76(+2.08%) |
Jan 15, 2009 | 36.05 | 36.76 | 35.20 | 36.50 | 1,056,911 | +0.30(+0.83%) |
Jan 14, 2009 | 36.08 | 36.88 | 35.80 | 36.20 | 1,216,024 | -0.79(-2.14%) |
Jan 13, 2009 | 38.80 | 38.80 | 36.70 | 36.99 | 1,989,226 | -1.84(-4.74%) |
Jan 12, 2009 | 39.43 | 39.43 | 38.50 | 38.83 | 988,879 | -0.21(-0.54%) |
Jan 09, 2009 | 38.64 | 39.40 | 37.25 | 39.04 | 2,223,457 | -0.46(-1.16%) |
Jan 08, 2009 | 40.22 | 40.22 | 39.30 | 39.50 | 2,006,072 | -0.80(-1.99%) |
Jan 07, 2009 | 41.41 | 41.41 | 39.95 | 40.30 | 1,354,182 | -1.65(-3.93%) |
Jan 06, 2009 | 41.44 | 42.14 | 40.69 | 41.95 | 1,853,437 | +0.86(+2.09%) |
Jan 05, 2009 | 40.49 | 41.45 | 40.20 | 41.09 | 811,012 | +0.29(+0.71%) |
Jan 02, 2009 | 39.25 | 40.88 | 38.57 | 40.80 | 0 | +1.71(+4.37%) |
Jan 01, 2009 | 38.05 | 39.40 | 38.05 | 39.09 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 38.05 | 39.40 | 38.05 | 39.09 | 753,357 | +1.04(+2.73%) |
Dec 30, 2008 | 36.65 | 38.05 | 36.65 | 38.05 | 755,361 | +1.32(+3.59%) |
Dec 29, 2008 | 36.75 | 37.01 | 35.97 | 36.73 | 912,320 | -0.01(-0.03%) |
Dec 26, 2008 | 36.32 | 36.81 | 36.25 | 36.74 | 324,398 | +0.68(+1.89%) |
Dec 24, 2008 | 36.10 | 36.41 | 35.95 | 36.06 | 539,625 | -0.18(-0.50%) |
Dec 23, 2008 | 37.09 | 37.71 | 35.81 | 36.24 | 863,880 | -0.72(-1.95%) |
Dec 22, 2008 | 37.79 | 37.90 | 36.27 | 36.96 | 836,226 | -0.73(-1.94%) |
Dec 19, 2008 | 37.25 | 39.09 | 37.25 | 37.69 | 1,642,036 | +0.73(+1.98%) |
Dec 18, 2008 | 37.90 | 38.64 | 36.54 | 36.96 | 1,279,798 | -0.61(-1.62%) |
Dec 17, 2008 | 37.33 | 38.00 | 37.03 | 37.57 | 1,194,335 | -0.25(-0.66%) |
Dec 16, 2008 | 35.63 | 37.88 | 35.28 | 37.82 | 1,332,317 | +2.77(+7.90%) |
Dec 15, 2008 | 35.54 | 35.84 | 34.32 | 35.05 | 1,337,374 | -0.24(-0.68%) |
Dec 12, 2008 | 33.95 | 35.63 | 33.83 | 35.29 | 1,355,864 | +0.57(+1.64%) |
Dec 11, 2008 | 34.49 | 35.50 | 34.33 | 34.72 | 1,235,302 | -0.21(-0.60%) |
Dec 10, 2008 | 34.96 | 35.42 | 34.26 | 34.93 | 1,174,956 | +0.25(+0.72%) |
Dec 09, 2008 | 34.56 | 35.52 | 34.00 | 34.68 | 1,180,120 | -0.20(-0.57%) |
Dec 08, 2008 | 33.77 | 35.43 | 33.31 | 34.88 | 1,147,405 | +1.78(+5.38%) |
Dec 05, 2008 | 31.59 | 33.17 | 30.83 | 33.10 | 1,317,288 | +1.02(+3.18%) |
Dec 04, 2008 | 32.95 | 33.78 | 31.59 | 32.08 | 976,400 | -1.30(-3.89%) |
Dec 03, 2008 | 32.22 | 33.54 | 31.62 | 33.38 | 1,253,403 | +0.63(+1.92%) |
Dec 02, 2008 | 32.30 | 32.86 | 31.56 | 32.75 | 950,060 | +1.12(+3.54%) |
Dec 01, 2008 | 33.25 | 33.25 | 31.61 | 31.63 | 1,359,370 | -2.45(-7.19%) |
Nov 28, 2008 | 32.77 | 34.08 | 32.68 | 34.08 | 469,895 | +0.94(+2.84%) |
Nov 26, 2008 | 31.28 | 33.22 | 31.01 | 33.14 | 1,284,577 | +1.17(+3.66%) |
Nov 25, 2008 | 32.05 | 32.62 | 31.09 | 31.97 | 1,270,893 | +0.13(+0.41%) |
Nov 24, 2008 | 30.87 | 32.36 | 29.98 | 31.84 | 1,480,814 | +1.45(+4.77%) |
Nov 21, 2008 | 28.56 | 30.39 | 27.76 | 30.39 | 1,482,433 | +2.07(+7.31%) |
Nov 20, 2008 | 30.07 | 30.60 | 28.10 | 28.32 | 1,943,545 | -1.00(-3.41%) |
Nov 19, 2008 | 31.24 | 31.73 | 29.26 | 29.32 | 1,274,114 | -1.99(-6.36%) |
Nov 18, 2008 | 31.20 | 31.74 | 30.14 | 31.31 | 1,340,580 | -0.21(-0.67%) |
Nov 17, 2008 | 32.69 | 32.99 | 31.48 | 31.52 | 1,462,983 | -1.55(-4.69%) |
Nov 14, 2008 | 33.43 | 35.15 | 32.82 | 33.07 | 1,074,655 | -1.10(-3.22%) |
Nov 13, 2008 | 32.21 | 34.21 | 30.57 | 34.17 | 1,394,450 | +2.08(+6.48%) |
Nov 12, 2008 | 32.99 | 33.41 | 32.00 | 32.09 | 1,303,518 | -1.46(-4.35%) |
Nov 11, 2008 | 34.37 | 34.54 | 33.15 | 33.55 | 763,891 | -1.16(-3.34%) |
Nov 10, 2008 | 35.86 | 36.07 | 34.34 | 34.71 | 839,793 | -0.38(-1.08%) |
Nov 07, 2008 | 34.23 | 35.30 | 33.90 | 35.09 | 884,111 | +1.17(+3.45%) |
Nov 06, 2008 | 36.06 | 36.36 | 33.72 | 33.92 | 1,369,513 | -2.44(-6.71%) |
Nov 05, 2008 | 38.27 | 38.27 | 36.26 | 36.36 | 1,168,797 | -2.37(-6.12%) |
Nov 04, 2008 | 38.50 | 39.42 | 37.83 | 38.73 | 1,691,680 | +0.90(+2.38%) |