Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 34.69 | 35.31 | 33.91 | 34.22 | 0 | -0.57(-1.64%) |
Jan 29, 2009 | 35.19 | 35.59 | 34.50 | 34.79 | 3,067,321 | -0.80(-2.25%) |
Jan 28, 2009 | 35.25 | 36.24 | 34.93 | 35.59 | 4,113,168 | +1.03(+2.98%) |
Jan 27, 2009 | 33.75 | 34.86 | 33.60 | 34.56 | 4,644,369 | +1.14(+3.42%) |
Jan 26, 2009 | 33.24 | 33.61 | 32.78 | 33.42 | 4,611,607 | +0.38(+1.15%) |
Jan 23, 2009 | 33.60 | 33.60 | 32.22 | 33.04 | 5,503,972 | -1.16(-3.40%) |
Jan 22, 2009 | 33.95 | 34.38 | 33.49 | 34.20 | 5,159,933 | -0.30(-0.88%) |
Jan 21, 2009 | 35.26 | 35.48 | 33.87 | 34.50 | 7,175,718 | -0.20(-0.58%) |
Jan 20, 2009 | 36.66 | 37.57 | 34.27 | 34.70 | 6,742,132 | -2.34(-6.32%) |
Jan 16, 2009 | 36.51 | 37.57 | 36.27 | 37.05 | 0 | +0.59(+1.62%) |
Jan 15, 2009 | 34.23 | 37.18 | 34.15 | 36.46 | 6,873,095 | +1.74(+5.02%) |
Jan 14, 2009 | 34.68 | 35.46 | 34.29 | 34.71 | 5,818,076 | -0.60(-1.70%) |
Jan 13, 2009 | 32.86 | 35.67 | 32.44 | 35.31 | 8,359,470 | +2.79(+8.58%) |
Jan 12, 2009 | 32.66 | 32.96 | 32.19 | 32.52 | 4,471,825 | +0.33(+1.04%) |
Jan 09, 2009 | 32.15 | 32.63 | 31.69 | 32.19 | 3,506,872 | -0.15(-0.47%) |
Jan 08, 2009 | 33.19 | 33.33 | 31.78 | 32.34 | 4,994,719 | -0.91(-2.75%) |
Jan 07, 2009 | 33.21 | 33.77 | 32.71 | 33.26 | 3,632,719 | -0.36(-1.08%) |
Jan 06, 2009 | 33.95 | 34.47 | 33.28 | 33.62 | 4,616,074 | -0.17(-0.51%) |
Jan 05, 2009 | 33.54 | 33.97 | 33.05 | 33.79 | 4,165,304 | +0.11(+0.34%) |
Jan 02, 2009 | 32.58 | 33.85 | 32.20 | 33.67 | 0 | +1.23(+3.79%) |
Jan 01, 2009 | 31.91 | 32.65 | 31.85 | 32.45 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 31.91 | 32.65 | 31.85 | 32.45 | 2,732,854 | +0.50(+1.58%) |
Dec 30, 2008 | 31.46 | 32.00 | 30.65 | 31.94 | 2,756,003 | +0.75(+2.41%) |
Dec 29, 2008 | 31.24 | 31.26 | 30.85 | 31.19 | 3,061,552 | -0.07(-0.21%) |
Dec 26, 2008 | 31.48 | 31.59 | 30.98 | 31.26 | 1,505,618 | -0.10(-0.33%) |
Dec 24, 2008 | 31.13 | 31.43 | 30.60 | 31.36 | 1,048,855 | +0.40(+1.29%) |
Dec 23, 2008 | 30.61 | 31.60 | 30.09 | 30.96 | 4,001,869 | +0.11(+0.37%) |
Dec 22, 2008 | 30.90 | 31.34 | 30.19 | 30.85 | 3,272,309 | -0.13(-0.43%) |
Dec 19, 2008 | 31.33 | 31.77 | 30.06 | 30.98 | 5,617,850 | -0.01(-0.03%) |
Dec 18, 2008 | 31.77 | 32.06 | 30.69 | 30.99 | 4,844,544 | -0.56(-1.78%) |
Dec 17, 2008 | 29.98 | 32.51 | 29.76 | 31.55 | 7,748,702 | +1.30(+4.31%) |
Dec 16, 2008 | 28.74 | 30.27 | 28.48 | 30.25 | 9,904,322 | +1.85(+6.51%) |
Dec 15, 2008 | 29.45 | 29.74 | 27.96 | 28.40 | 6,756,613 | -0.61(-2.10%) |
Dec 12, 2008 | 29.53 | 30.13 | 27.16 | 29.01 | 11,088,502 | -2.72(-8.58%) |
Dec 11, 2008 | 32.47 | 32.84 | 31.43 | 31.73 | 5,588,851 | -0.82(-2.52%) |
Dec 10, 2008 | 33.51 | 33.88 | 32.08 | 32.55 | 4,321,171 | -0.59(-1.78%) |
Dec 09, 2008 | 32.68 | 34.03 | 32.63 | 33.14 | 4,933,802 | +0.21(+0.64%) |
Dec 08, 2008 | 33.14 | 34.02 | 32.57 | 32.93 | 5,908,737 | +0.58(+1.80%) |
Dec 05, 2008 | 30.47 | 32.42 | 29.79 | 32.35 | 5,919,181 | +1.39(+4.49%) |
Dec 04, 2008 | 32.01 | 32.64 | 30.47 | 30.96 | 5,500,617 | -1.36(-4.21%) |
Dec 03, 2008 | 31.24 | 32.51 | 30.93 | 32.32 | 5,080,579 | +0.47(+1.46%) |
Dec 02, 2008 | 31.78 | 32.25 | 30.55 | 31.86 | 5,293,799 | +0.61(+1.95%) |
Dec 01, 2008 | 32.77 | 33.32 | 31.16 | 31.25 | 7,116,413 | -2.73(-8.04%) |
Nov 28, 2008 | 32.98 | 34.52 | 32.72 | 33.98 | 2,363,232 | +1.00(+3.03%) |
Nov 26, 2008 | 32.46 | 33.22 | 31.61 | 32.98 | 4,764,732 | -0.05(-0.14%) |
Nov 25, 2008 | 31.89 | 33.56 | 30.71 | 33.03 | 8,336,125 | +2.46(+8.04%) |
Nov 24, 2008 | 28.86 | 31.50 | 28.74 | 30.57 | 6,989,161 | +2.26(+7.97%) |
Nov 21, 2008 | 28.15 | 28.45 | 25.38 | 28.31 | 8,921,211 | +0.79(+2.87%) |
Nov 20, 2008 | 30.07 | 30.07 | 27.30 | 27.52 | 7,790,684 | -2.71(-8.98%) |
Nov 19, 2008 | 30.33 | 31.30 | 30.04 | 30.24 | 8,098,504 | -0.26(-0.84%) |
Nov 18, 2008 | 30.52 | 31.11 | 29.18 | 30.49 | 9,391,055 | -0.50(-1.60%) |
Nov 17, 2008 | 32.11 | 32.47 | 30.89 | 30.99 | 3,280,247 | -1.43(-4.41%) |
Nov 14, 2008 | 34.00 | 35.42 | 31.90 | 32.42 | 0 | -2.17(-6.28%) |
Nov 13, 2008 | 32.53 | 34.73 | 31.78 | 34.59 | 8,224,660 | +3.25(+10.36%) |
Nov 12, 2008 | 33.75 | 34.01 | 31.24 | 31.34 | 7,706,120 | -2.96(-8.63%) |
Nov 11, 2008 | 34.71 | 34.99 | 32.86 | 34.30 | 5,323,579 | -1.12(-3.17%) |
Nov 10, 2008 | 36.65 | 37.26 | 34.97 | 35.43 | 3,432,346 | -0.50(-1.40%) |
Nov 07, 2008 | 35.27 | 36.68 | 35.27 | 35.93 | 3,833,852 | +0.09(+0.24%) |
Nov 06, 2008 | 38.26 | 38.26 | 35.45 | 35.85 | 4,875,653 | -2.41(-6.30%) |
Nov 05, 2008 | 40.21 | 40.33 | 38.03 | 38.26 | 3,383,304 | -2.54(-6.23%) |
Nov 04, 2008 | 40.80 | 42.03 | 39.51 | 40.80 | 4,158,393 | +2.08(+5.36%) |