Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 27.51 | 27.86 | 26.88 | 27.58 | 0 | +0.11(+0.39%) |
Jan 29, 2009 | 28.32 | 28.39 | 27.26 | 27.47 | 5,187,720 | -1.19(-4.14%) |
Jan 28, 2009 | 28.40 | 29.26 | 27.43 | 28.65 | 10,620,869 | +1.59(+5.87%) |
Jan 27, 2009 | 25.61 | 27.51 | 25.07 | 27.07 | 11,812,580 | +1.69(+6.66%) |
Jan 26, 2009 | 24.56 | 25.65 | 24.44 | 25.38 | 7,640,714 | +0.83(+3.37%) |
Jan 23, 2009 | 24.92 | 25.17 | 24.06 | 24.55 | 8,627,160 | -1.02(-3.99%) |
Jan 22, 2009 | 25.12 | 25.99 | 24.66 | 25.57 | 10,537,406 | +0.12(+0.48%) |
Jan 21, 2009 | 25.74 | 26.41 | 24.05 | 25.45 | 12,731,678 | +0.09(+0.34%) |
Jan 20, 2009 | 26.84 | 27.40 | 25.22 | 25.36 | 9,128,193 | -1.82(-6.69%) |
Jan 16, 2009 | 28.35 | 28.56 | 26.76 | 27.18 | 0 | -0.71(-2.55%) |
Jan 15, 2009 | 28.31 | 28.86 | 26.63 | 27.89 | 11,997,301 | -0.52(-1.82%) |
Jan 14, 2009 | 29.96 | 30.16 | 28.07 | 28.41 | 11,610,797 | -1.88(-6.22%) |
Jan 13, 2009 | 31.54 | 31.93 | 29.49 | 30.29 | 9,476,211 | -0.84(-2.70%) |
Jan 12, 2009 | 32.78 | 32.78 | 30.80 | 31.13 | 7,698,587 | -2.33(-6.96%) |
Jan 09, 2009 | 34.25 | 34.58 | 32.98 | 33.46 | 4,119,180 | -0.78(-2.29%) |
Jan 08, 2009 | 34.01 | 34.59 | 33.25 | 34.25 | 2,981,391 | +0.04(+0.13%) |
Jan 07, 2009 | 35.58 | 36.06 | 33.97 | 34.20 | 4,185,584 | -1.67(-4.65%) |
Jan 06, 2009 | 34.55 | 36.04 | 34.55 | 35.87 | 4,758,251 | +1.01(+2.89%) |
Jan 05, 2009 | 35.12 | 35.47 | 34.41 | 34.87 | 4,808,062 | -0.41(-1.16%) |
Jan 02, 2009 | 33.72 | 35.54 | 33.49 | 35.28 | 0 | +1.45(+4.29%) |
Jan 01, 2009 | 32.85 | 34.30 | 32.61 | 33.82 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 32.85 | 34.30 | 32.61 | 33.82 | 4,832,909 | +1.11(+3.41%) |
Dec 30, 2008 | 31.82 | 32.76 | 31.56 | 32.71 | 4,127,667 | +1.05(+3.32%) |
Dec 29, 2008 | 31.77 | 32.07 | 30.89 | 31.66 | 4,580,607 | -0.23(-0.72%) |
Dec 26, 2008 | 31.57 | 31.95 | 31.47 | 31.89 | 1,427,300 | +0.50(+1.58%) |
Dec 24, 2008 | 31.70 | 32.10 | 31.29 | 31.39 | 1,225,573 | -0.20(-0.64%) |
Dec 23, 2008 | 32.21 | 32.25 | 31.27 | 31.59 | 4,242,789 | -0.49(-1.52%) |
Dec 22, 2008 | 31.75 | 32.28 | 31.41 | 32.08 | 4,594,274 | +0.05(+0.16%) |
Dec 19, 2008 | 32.77 | 33.23 | 31.89 | 32.03 | 7,088,969 | -0.96(-2.92%) |
Dec 18, 2008 | 34.66 | 35.10 | 32.57 | 33.00 | 5,812,938 | -1.47(-4.28%) |
Dec 17, 2008 | 32.74 | 35.40 | 32.74 | 34.47 | 5,642,477 | +1.18(+3.54%) |
Dec 16, 2008 | 31.90 | 33.69 | 31.77 | 33.29 | 5,815,531 | +1.65(+5.20%) |
Dec 15, 2008 | 32.53 | 33.10 | 31.00 | 31.64 | 4,736,316 | -0.36(-1.12%) |
Dec 12, 2008 | 32.41 | 33.15 | 31.06 | 32.00 | 5,642,630 | -1.21(-3.66%) |
Dec 11, 2008 | 34.36 | 35.20 | 32.80 | 33.22 | 5,196,382 | -1.57(-4.50%) |
Dec 10, 2008 | 34.09 | 34.93 | 33.59 | 34.79 | 6,132,824 | +1.09(+3.24%) |
Dec 09, 2008 | 34.77 | 34.77 | 33.11 | 33.69 | 5,439,213 | -1.40(-3.99%) |
Dec 08, 2008 | 34.13 | 35.71 | 33.79 | 35.10 | 6,670,418 | +1.93(+5.81%) |
Dec 05, 2008 | 32.65 | 33.36 | 31.27 | 33.17 | 7,298,859 | +0.04(+0.11%) |
Dec 04, 2008 | 32.89 | 34.38 | 32.46 | 33.13 | 6,140,145 | -0.19(-0.58%) |
Dec 03, 2008 | 32.23 | 34.13 | 32.02 | 33.33 | 9,857,601 | -0.91(-2.65%) |
Dec 02, 2008 | 33.36 | 34.31 | 32.93 | 34.23 | 5,199,234 | +1.46(+4.45%) |
Dec 01, 2008 | 34.66 | 34.68 | 32.64 | 32.77 | 6,264,496 | -2.79(-7.84%) |
Nov 28, 2008 | 35.59 | 36.12 | 34.66 | 35.56 | 2,532,246 | -0.04(-0.10%) |
Nov 26, 2008 | 34.13 | 35.99 | 33.83 | 35.60 | 5,328,271 | +0.84(+2.42%) |
Nov 25, 2008 | 35.10 | 35.76 | 33.84 | 34.76 | 5,713,432 | +0.37(+1.07%) |
Nov 24, 2008 | 33.50 | 35.27 | 32.22 | 34.39 | 8,124,919 | +1.55(+4.73%) |
Nov 21, 2008 | 31.86 | 32.84 | 30.47 | 32.84 | 7,925,953 | +1.72(+5.52%) |
Nov 20, 2008 | 32.26 | 33.38 | 29.78 | 31.12 | 10,238,208 | -1.47(-4.50%) |
Nov 19, 2008 | 35.98 | 36.08 | 32.39 | 32.59 | 9,334,043 | -3.44(-9.56%) |
Nov 18, 2008 | 36.05 | 36.88 | 34.92 | 36.03 | 6,014,206 | +0.04(+0.12%) |
Nov 17, 2008 | 36.79 | 37.46 | 35.23 | 35.99 | 6,105,705 | -1.38(-3.69%) |
Nov 14, 2008 | 38.11 | 39.54 | 37.02 | 37.37 | 0 | -1.52(-3.90%) |
Nov 13, 2008 | 37.01 | 39.10 | 34.14 | 38.88 | 12,607,593 | +2.17(+5.91%) |
Nov 12, 2008 | 38.65 | 39.12 | 36.44 | 36.71 | 6,965,131 | -2.63(-6.69%) |
Nov 11, 2008 | 38.60 | 40.39 | 37.67 | 39.34 | 6,254,046 | -0.21(-0.53%) |
Nov 10, 2008 | 39.47 | 40.08 | 38.88 | 39.55 | 5,568,221 | +0.93(+2.42%) |
Nov 07, 2008 | 39.00 | 39.56 | 37.59 | 38.62 | 6,400,736 | -0.04(-0.11%) |
Nov 06, 2008 | 40.08 | 41.44 | 38.26 | 38.66 | 8,088,902 | -2.37(-5.76%) |
Nov 05, 2008 | 43.23 | 44.15 | 40.80 | 41.03 | 6,994,254 | -2.75(-6.29%) |
Nov 04, 2008 | 43.13 | 44.71 | 42.78 | 43.78 | 6,751,051 | +1.65(+3.91%) |