Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 35.85 | 35.91 | 33.74 | 34.04 | 0 | -1.58(-4.43%) |
Jan 29, 2009 | 36.93 | 36.97 | 35.13 | 35.62 | 3,902,835 | -1.51(-4.06%) |
Jan 28, 2009 | 35.61 | 37.95 | 35.61 | 37.13 | 4,193,937 | +2.19(+6.27%) |
Jan 27, 2009 | 33.26 | 35.15 | 33.25 | 34.94 | 3,484,009 | +1.84(+5.56%) |
Jan 26, 2009 | 33.53 | 34.48 | 32.68 | 33.10 | 2,898,067 | -0.24(-0.73%) |
Jan 23, 2009 | 31.18 | 33.48 | 30.63 | 33.34 | 3,644,046 | +1.65(+5.21%) |
Jan 22, 2009 | 29.73 | 32.04 | 29.73 | 31.69 | 4,773,133 | +1.39(+4.59%) |
Jan 21, 2009 | 29.05 | 30.34 | 28.67 | 30.30 | 2,848,289 | +1.61(+5.60%) |
Jan 20, 2009 | 29.75 | 30.33 | 28.52 | 28.70 | 3,156,723 | -1.18(-3.94%) |
Jan 16, 2009 | 29.12 | 30.30 | 28.59 | 29.87 | 3,266,827 | +1.46(+5.15%) |
Jan 15, 2009 | 29.08 | 29.12 | 27.37 | 28.41 | 5,501,669 | -0.71(-2.44%) |
Jan 14, 2009 | 30.37 | 30.69 | 28.98 | 29.12 | 2,971,323 | -1.71(-5.56%) |
Jan 13, 2009 | 31.66 | 32.21 | 30.34 | 30.83 | 3,820,773 | -0.79(-2.50%) |
Jan 12, 2009 | 33.20 | 33.20 | 31.41 | 31.62 | 2,368,332 | -1.49(-4.50%) |
Jan 09, 2009 | 32.90 | 33.49 | 32.15 | 33.11 | 1,773,018 | +0.22(+0.66%) |
Jan 08, 2009 | 32.77 | 33.26 | 32.08 | 32.90 | 2,099,047 | -0.04(-0.11%) |
Jan 07, 2009 | 33.65 | 33.80 | 32.78 | 32.93 | 1,821,555 | -1.15(-3.37%) |
Jan 06, 2009 | 34.49 | 34.83 | 33.01 | 34.08 | 2,195,862 | -0.13(-0.39%) |
Jan 05, 2009 | 33.34 | 34.64 | 32.69 | 34.22 | 2,254,241 | +0.76(+2.28%) |
Jan 02, 2009 | 33.55 | 33.88 | 32.56 | 33.45 | 0 | -0.01(-0.03%) |
Jan 01, 2009 | 34.11 | 34.11 | 32.23 | 33.46 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 34.11 | 34.11 | 32.23 | 33.46 | 2,009,964 | -0.46(-1.35%) |
Dec 30, 2008 | 31.66 | 34.11 | 31.59 | 33.92 | 2,252,686 | +2.44(+7.76%) |
Dec 29, 2008 | 31.63 | 31.96 | 30.75 | 31.48 | 1,774,934 | -0.22(-0.68%) |
Dec 26, 2008 | 31.54 | 31.98 | 31.33 | 31.69 | 605,144 | +0.39(+1.23%) |
Dec 24, 2008 | 31.40 | 31.76 | 30.77 | 31.31 | 394,745 | +0.11(+0.35%) |
Dec 23, 2008 | 31.06 | 31.85 | 30.89 | 31.20 | 2,360,304 | +0.39(+1.28%) |
Dec 22, 2008 | 32.43 | 32.84 | 30.10 | 30.80 | 3,974,198 | -1.64(-5.06%) |
Dec 19, 2008 | 31.66 | 33.06 | 30.82 | 32.45 | 4,521,370 | +1.13(+3.61%) |
Dec 18, 2008 | 30.27 | 31.87 | 29.98 | 31.32 | 3,813,748 | +0.70(+2.29%) |
Dec 17, 2008 | 30.03 | 31.24 | 29.32 | 30.62 | 3,162,769 | -0.19(-0.61%) |
Dec 16, 2008 | 29.00 | 30.86 | 29.00 | 30.80 | 2,847,798 | +1.71(+5.86%) |
Dec 15, 2008 | 28.50 | 29.48 | 28.29 | 29.10 | 2,427,220 | +0.56(+1.95%) |
Dec 12, 2008 | 27.22 | 28.70 | 27.13 | 28.54 | 1,838,189 | +0.66(+2.35%) |
Dec 11, 2008 | 26.77 | 28.80 | 26.68 | 27.89 | 2,778,872 | +0.93(+3.46%) |
Dec 10, 2008 | 27.01 | 27.91 | 26.23 | 26.95 | 1,949,228 | +0.07(+0.27%) |
Dec 09, 2008 | 27.27 | 28.49 | 26.29 | 26.88 | 2,051,488 | -0.33(-1.22%) |
Dec 08, 2008 | 26.93 | 27.53 | 26.34 | 27.21 | 2,572,986 | +0.66(+2.47%) |
Dec 05, 2008 | 24.62 | 26.86 | 24.16 | 26.56 | 2,569,291 | +1.66(+6.67%) |
Dec 04, 2008 | 25.62 | 26.39 | 24.65 | 24.90 | 2,344,866 | -1.03(-3.98%) |
Dec 03, 2008 | 25.43 | 26.13 | 24.45 | 25.93 | 2,628,737 | +0.69(+2.74%) |
Dec 02, 2008 | 26.17 | 26.44 | 24.14 | 25.24 | 3,373,511 | -0.60(-2.33%) |
Dec 01, 2008 | 26.69 | 26.89 | 25.84 | 25.84 | 4,181,490 | -1.29(-4.76%) |
Nov 28, 2008 | 25.49 | 27.27 | 25.49 | 27.13 | 1,483,548 | +0.86(+3.28%) |
Nov 26, 2008 | 24.80 | 26.48 | 24.51 | 26.27 | 3,036,163 | +1.08(+4.28%) |
Nov 25, 2008 | 24.05 | 25.40 | 24.05 | 25.19 | 4,444,861 | +1.46(+6.16%) |
Nov 24, 2008 | 22.36 | 24.40 | 22.05 | 23.73 | 4,339,865 | +1.69(+7.65%) |
Nov 21, 2008 | 23.25 | 23.68 | 20.04 | 22.04 | 6,721,355 | -0.82(-3.57%) |
Nov 20, 2008 | 23.94 | 25.34 | 22.57 | 22.86 | 4,078,333 | -2.17(-8.68%) |
Nov 19, 2008 | 26.30 | 27.38 | 25.03 | 25.03 | 3,075,933 | -2.06(-7.62%) |
Nov 18, 2008 | 26.24 | 27.20 | 26.03 | 27.10 | 2,752,216 | +0.87(+3.32%) |
Nov 17, 2008 | 27.47 | 27.75 | 26.14 | 26.23 | 3,500,454 | -1.27(-4.60%) |
Nov 14, 2008 | 27.47 | 28.70 | 27.03 | 27.49 | 0 | -0.75(-2.64%) |
Nov 13, 2008 | 29.58 | 30.28 | 26.67 | 28.24 | 6,591,136 | -1.11(-3.79%) |
Nov 12, 2008 | 30.53 | 30.89 | 29.17 | 29.35 | 3,398,437 | -1.40(-4.55%) |
Nov 11, 2008 | 31.54 | 31.54 | 29.89 | 30.75 | 2,485,207 | -0.86(-2.73%) |
Nov 10, 2008 | 32.37 | 32.63 | 31.04 | 31.61 | 3,614,447 | -0.32(-1.01%) |
Nov 07, 2008 | 31.66 | 32.40 | 31.01 | 31.94 | 3,710,872 | +0.58(+1.86%) |
Nov 06, 2008 | 32.07 | 32.83 | 30.76 | 31.35 | 5,760,717 | -0.97(-3.00%) |
Nov 05, 2008 | 29.86 | 33.45 | 29.44 | 32.32 | 9,449,663 | +2.20(+7.30%) |
Nov 04, 2008 | 30.97 | 30.98 | 28.35 | 30.12 | 5,291,980 | +0.20(+0.66%) |