Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 37.12 | 37.47 | 35.22 | 35.83 | 1,405,412 | -1.04(-2.82%) |
Jan 29, 2009 | 34.30 | 36.92 | 33.85 | 36.87 | 2,057,767 | +2.71(+7.93%) |
Jan 28, 2009 | 35.62 | 35.64 | 33.96 | 34.17 | 1,705,842 | -0.49(-1.42%) |
Jan 27, 2009 | 35.18 | 35.54 | 34.31 | 34.66 | 995,602 | +0.06(+0.19%) |
Jan 26, 2009 | 35.17 | 36.23 | 34.25 | 34.59 | 1,657,841 | -0.08(-0.23%) |
Jan 23, 2009 | 32.80 | 35.17 | 32.80 | 34.67 | 1,517,675 | +2.02(+6.20%) |
Jan 22, 2009 | 31.76 | 33.51 | 31.63 | 32.65 | 1,249,255 | +0.39(+1.22%) |
Jan 21, 2009 | 31.76 | 32.29 | 30.89 | 32.26 | 1,468,750 | -0.48(-1.45%) |
Jan 20, 2009 | 32.39 | 34.09 | 32.06 | 32.73 | 2,105,545 | -1.20(-3.54%) |
Jan 16, 2009 | 33.34 | 34.16 | 32.87 | 33.93 | 1,602,116 | +1.87(+5.83%) |
Jan 15, 2009 | 30.70 | 32.49 | 29.82 | 32.06 | 1,296,407 | +1.20(+3.89%) |
Jan 14, 2009 | 30.49 | 31.43 | 29.59 | 30.86 | 1,753,194 | -0.85(-2.69%) |
Jan 13, 2009 | 30.28 | 32.01 | 29.89 | 31.71 | 1,522,855 | +2.09(+7.05%) |
Jan 12, 2009 | 32.04 | 32.04 | 29.21 | 29.63 | 1,933,347 | -3.26(-9.92%) |
Jan 09, 2009 | 34.02 | 34.36 | 32.75 | 32.89 | 860,434 | -1.48(-4.31%) |
Jan 08, 2009 | 34.19 | 35.05 | 33.72 | 34.37 | 1,431,046 | +1.49(+4.53%) |
Jan 07, 2009 | 34.99 | 34.99 | 32.69 | 32.88 | 1,217,433 | -1.77(-5.09%) |
Jan 06, 2009 | 34.01 | 35.58 | 33.17 | 34.65 | 1,497,812 | +1.71(+5.19%) |
Jan 05, 2009 | 34.35 | 34.35 | 32.25 | 32.94 | 1,902,101 | -1.93(-5.52%) |
Jan 02, 2009 | 35.45 | 36.15 | 34.50 | 34.87 | 839,527 | -0.53(-1.50%) |
Dec 31, 2008 | 33.97 | 35.58 | 33.94 | 35.40 | 752,638 | +1.08(+3.15%) |
Dec 30, 2008 | 34.99 | 35.09 | 34.17 | 34.32 | 878,775 | -0.69(-1.96%) |
Dec 29, 2008 | 35.39 | 35.46 | 34.48 | 35.00 | 772,393 | +0.52(+1.50%) |
Dec 26, 2008 | 34.36 | 35.00 | 33.18 | 34.49 | 525,027 | +0.62(+1.83%) |
Dec 24, 2008 | 34.55 | 35.04 | 33.63 | 33.87 | 340,564 | -0.58(-1.68%) |
Dec 23, 2008 | 34.34 | 35.12 | 33.72 | 34.45 | 1,018,971 | +1.11(+3.34%) |
Dec 22, 2008 | 34.90 | 35.63 | 32.78 | 33.34 | 976,651 | -1.50(-4.30%) |
Dec 19, 2008 | 33.17 | 35.38 | 32.85 | 34.83 | 2,514,172 | +2.47(+7.62%) |
Dec 18, 2008 | 35.84 | 35.92 | 32.01 | 32.37 | 2,257,903 | -2.77(-7.89%) |
Dec 17, 2008 | 36.32 | 37.47 | 34.91 | 35.14 | 1,423,266 | -0.87(-2.42%) |
Dec 16, 2008 | 35.86 | 36.07 | 34.33 | 36.01 | 1,861,954 | +1.35(+3.91%) |
Dec 15, 2008 | 33.94 | 35.60 | 33.56 | 34.66 | 1,554,439 | +1.89(+5.78%) |
Dec 12, 2008 | 33.06 | 34.06 | 31.84 | 32.76 | 1,380,431 | +0.56(+1.75%) |
Dec 11, 2008 | 32.93 | 34.37 | 31.53 | 32.20 | 1,911,981 | -0.23(-0.72%) |
Dec 10, 2008 | 31.67 | 33.03 | 30.99 | 32.43 | 1,462,342 | +2.34(+7.77%) |
Dec 09, 2008 | 29.18 | 31.16 | 28.77 | 30.09 | 1,197,685 | +0.97(+3.32%) |
Dec 08, 2008 | 29.43 | 30.38 | 28.63 | 29.13 | 1,095,205 | +1.52(+5.52%) |
Dec 05, 2008 | 26.73 | 27.65 | 25.55 | 27.60 | 1,305,519 | +0.88(+3.29%) |
Dec 04, 2008 | 26.02 | 27.47 | 26.02 | 26.73 | 1,738,086 | +0.39(+1.50%) |
Dec 03, 2008 | 26.09 | 27.32 | 25.80 | 26.33 | 1,439,101 | -1.04(-3.80%) |
Dec 02, 2008 | 28.57 | 28.58 | 26.41 | 27.37 | 1,278,841 | +1.40(+5.40%) |
Dec 01, 2008 | 28.45 | 28.52 | 25.93 | 25.97 | 1,234,666 | -4.84(-15.72%) |
Nov 28, 2008 | 30.45 | 30.81 | 28.89 | 30.81 | 894,029 | +1.97(+6.82%) |
Nov 26, 2008 | 28.39 | 29.40 | 28.16 | 28.85 | 1,077,561 | +0.02(+0.06%) |
Nov 25, 2008 | 30.08 | 30.18 | 27.92 | 28.83 | 1,338,365 | +0.75(+2.67%) |
Nov 24, 2008 | 27.85 | 29.56 | 27.00 | 28.08 | 1,641,735 | +1.15(+4.28%) |
Nov 21, 2008 | 24.82 | 26.93 | 24.07 | 26.93 | 2,940,876 | +5.38(+24.99%) |
Nov 20, 2008 | 22.49 | 22.86 | 21.14 | 21.54 | 2,006,946 | +0.44(+2.06%) |
Nov 19, 2008 | 22.51 | 23.70 | 21.02 | 21.11 | 1,363,176 | -1.22(-5.45%) |
Nov 18, 2008 | 22.34 | 23.23 | 21.83 | 22.33 | 1,229,256 | -0.12(-0.54%) |
Nov 17, 2008 | 22.35 | 23.28 | 21.25 | 22.45 | 1,469,036 | +0.00(+0.00%) |
Nov 14, 2008 | 23.10 | 24.90 | 22.27 | 22.45 | 1,361,419 | -1.54(-6.42%) |
Nov 13, 2008 | 22.08 | 24.06 | 20.19 | 23.99 | 1,543,759 | +1.94(+8.81%) |
Nov 12, 2008 | 22.96 | 23.32 | 22.00 | 22.04 | 1,330,846 | -2.28(-9.38%) |
Nov 11, 2008 | 24.81 | 25.03 | 23.42 | 24.32 | 1,110,176 | -1.77(-6.77%) |
Nov 10, 2008 | 26.56 | 26.67 | 25.15 | 26.09 | 798,553 | +1.22(+4.89%) |
Nov 07, 2008 | 23.97 | 25.71 | 23.65 | 24.87 | 1,195,679 | +1.70(+7.34%) |
Nov 06, 2008 | 26.03 | 27.27 | 23.17 | 23.17 | 1,251,131 | -3.78(-14.03%) |
Nov 05, 2008 | 27.69 | 29.08 | 26.84 | 26.95 | 1,159,174 | -2.51(-8.51%) |
Nov 04, 2008 | 27.54 | 29.79 | 27.54 | 29.46 | 948,424 | +3.45(+13.26%) |