Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 23.25 | 23.40 | 22.95 | 23.07 | 0 | -0.06(-0.28%) |
Jan 29, 2009 | 22.88 | 23.77 | 22.86 | 23.14 | 14,524,171 | +0.49(+2.15%) |
Jan 28, 2009 | 22.22 | 22.82 | 22.06 | 22.65 | 11,309,045 | +0.58(+2.62%) |
Jan 27, 2009 | 21.99 | 22.31 | 21.98 | 22.07 | 8,644,858 | +0.16(+0.71%) |
Jan 26, 2009 | 21.88 | 22.11 | 21.70 | 21.91 | 6,926,611 | +0.04(+0.16%) |
Jan 23, 2009 | 21.95 | 22.04 | 21.50 | 21.88 | 10,730,856 | -0.32(-1.42%) |
Jan 22, 2009 | 22.19 | 22.34 | 21.76 | 22.20 | 10,996,526 | -0.31(-1.36%) |
Jan 21, 2009 | 22.35 | 22.55 | 21.98 | 22.50 | 9,650,589 | +0.31(+1.39%) |
Jan 20, 2009 | 22.51 | 22.81 | 22.17 | 22.19 | 11,781,294 | -0.35(-1.54%) |
Jan 16, 2009 | 22.60 | 22.66 | 22.15 | 22.54 | 12,152,595 | +0.17(+0.76%) |
Jan 15, 2009 | 22.26 | 22.44 | 21.88 | 22.37 | 9,308,993 | +0.09(+0.38%) |
Jan 14, 2009 | 22.75 | 22.79 | 22.06 | 22.28 | 9,877,445 | -0.58(-2.53%) |
Jan 13, 2009 | 23.29 | 23.44 | 22.70 | 22.86 | 11,229,649 | -0.40(-1.74%) |
Jan 12, 2009 | 23.12 | 23.36 | 22.99 | 23.27 | 8,829,256 | +0.24(+1.06%) |
Jan 09, 2009 | 23.19 | 23.40 | 22.97 | 23.02 | 9,781,724 | -0.23(-0.98%) |
Jan 08, 2009 | 23.33 | 23.49 | 22.99 | 23.25 | 10,201,786 | -0.13(-0.58%) |
Jan 07, 2009 | 23.36 | 23.58 | 23.26 | 23.38 | 8,906,857 | -0.21(-0.87%) |
Jan 06, 2009 | 24.13 | 24.39 | 23.53 | 23.59 | 12,940,572 | -0.54(-2.25%) |
Jan 05, 2009 | 24.51 | 24.56 | 23.96 | 24.13 | 10,093,308 | -0.46(-1.86%) |
Jan 02, 2009 | 24.29 | 24.73 | 24.02 | 24.59 | 0 | +0.28(+1.14%) |
Jan 01, 2009 | 24.14 | 24.44 | 24.02 | 24.31 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 24.14 | 24.44 | 24.02 | 24.31 | 10,483,262 | +0.18(+0.76%) |
Dec 30, 2008 | 24.11 | 24.36 | 23.91 | 24.13 | 8,266,529 | +0.22(+0.93%) |
Dec 29, 2008 | 24.11 | 24.19 | 23.53 | 23.91 | 8,526,682 | -0.25(-1.04%) |
Dec 26, 2008 | 24.06 | 24.25 | 23.83 | 24.16 | 7,757,886 | +0.17(+0.71%) |
Dec 24, 2008 | 23.54 | 24.03 | 23.41 | 23.99 | 4,675,734 | +0.63(+2.69%) |
Dec 23, 2008 | 23.53 | 23.76 | 23.22 | 23.36 | 11,106,867 | -0.10(-0.44%) |
Dec 22, 2008 | 23.27 | 23.52 | 22.97 | 23.46 | 9,767,992 | +0.40(+1.75%) |
Dec 19, 2008 | 23.00 | 23.29 | 22.71 | 23.06 | 15,975,761 | +0.38(+1.69%) |
Dec 18, 2008 | 22.24 | 23.06 | 22.18 | 22.67 | 14,785,990 | +0.62(+2.80%) |
Dec 17, 2008 | 21.94 | 22.29 | 21.85 | 22.06 | 9,341,280 | -0.16(-0.70%) |
Dec 16, 2008 | 21.07 | 22.24 | 21.05 | 22.21 | 13,334,932 | +1.14(+5.42%) |
Dec 15, 2008 | 21.17 | 21.32 | 20.72 | 21.07 | 8,415,439 | +0.06(+0.30%) |
Dec 12, 2008 | 20.27 | 21.08 | 20.27 | 21.01 | 0 | +0.23(+1.13%) |
Dec 11, 2008 | 21.07 | 21.28 | 20.55 | 20.77 | 12,536,945 | -0.22(-1.03%) |
Dec 10, 2008 | 21.51 | 21.54 | 20.76 | 20.99 | 10,155,936 | -0.29(-1.35%) |
Dec 09, 2008 | 21.68 | 22.05 | 21.18 | 21.28 | 11,007,968 | -0.50(-2.28%) |
Dec 08, 2008 | 22.70 | 22.83 | 21.56 | 21.77 | 12,088,027 | -0.58(-2.59%) |
Dec 05, 2008 | 21.59 | 22.43 | 21.26 | 22.35 | 11,188,550 | +0.44(+2.02%) |
Dec 04, 2008 | 22.36 | 22.60 | 21.63 | 21.91 | 8,769,785 | -0.67(-2.95%) |
Dec 03, 2008 | 22.05 | 22.61 | 21.38 | 22.57 | 8,867,768 | +0.35(+1.58%) |
Dec 02, 2008 | 22.16 | 22.27 | 21.44 | 22.22 | 10,147,217 | +0.43(+1.99%) |
Dec 01, 2008 | 22.55 | 22.75 | 21.74 | 21.79 | 10,052,008 | -1.29(-5.59%) |
Nov 28, 2008 | 22.46 | 23.17 | 22.46 | 23.08 | 5,201,971 | +0.56(+2.49%) |
Nov 26, 2008 | 21.85 | 22.55 | 21.64 | 22.52 | 9,144,187 | +0.27(+1.20%) |
Nov 25, 2008 | 22.75 | 23.13 | 21.90 | 22.26 | 13,166,538 | -0.41(-1.80%) |
Nov 24, 2008 | 22.28 | 23.03 | 22.11 | 22.66 | 14,721,608 | +0.44(+1.98%) |
Nov 21, 2008 | 21.92 | 22.35 | 21.02 | 22.22 | 18,575,460 | +0.76(+3.55%) |
Nov 20, 2008 | 22.11 | 22.75 | 21.30 | 21.46 | 17,493,486 | -0.88(-3.95%) |
Nov 19, 2008 | 22.70 | 23.14 | 22.34 | 22.34 | 14,040,798 | -0.38(-1.65%) |
Nov 18, 2008 | 22.02 | 22.77 | 21.64 | 22.72 | 13,586,106 | +0.70(+3.17%) |
Nov 17, 2008 | 21.78 | 22.86 | 21.78 | 22.02 | 9,782,651 | +0.01(+0.03%) |
Nov 14, 2008 | 22.12 | 23.06 | 21.91 | 22.01 | 0 | -0.58(-2.57%) |
Nov 13, 2008 | 21.27 | 22.60 | 20.79 | 22.60 | 12,500,094 | +1.49(+7.04%) |
Nov 12, 2008 | 21.55 | 21.72 | 21.07 | 21.11 | 9,917,127 | -0.85(-3.88%) |
Nov 11, 2008 | 22.42 | 22.75 | 21.67 | 21.96 | 9,906,045 | -0.58(-2.58%) |
Nov 10, 2008 | 22.53 | 22.89 | 22.17 | 22.54 | 6,738,144 | +0.19(+0.84%) |
Nov 07, 2008 | 22.04 | 22.35 | 21.80 | 22.35 | 8,989,639 | +0.50(+2.31%) |
Nov 06, 2008 | 22.44 | 22.89 | 21.66 | 21.85 | 12,465,425 | -0.75(-3.31%) |
Nov 05, 2008 | 23.22 | 23.36 | 22.41 | 22.60 | 11,141,195 | -0.87(-3.69%) |
Nov 04, 2008 | 23.11 | 23.60 | 22.83 | 23.47 | 10,191,448 | +0.93(+4.12%) |